New Zealand markets closed

PermRock Royalty Trust (PRT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.69+0.62 (+6.84%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20229.059.799.009.699.6975,773
19 May 20228.559.178.539.079.0752,900
18 May 20228.948.948.448.718.7140,700
17 May 20228.498.968.468.948.9445,000
16 May 20228.208.628.148.388.3844,800
13 May 20227.808.257.808.138.1371,800
12 May 20227.887.957.617.757.7552,100
11 May 20227.888.257.827.947.9422,500
10 May 20227.467.787.467.667.6635,700
09 May 20228.208.247.407.467.4670,200
06 May 20228.048.288.008.138.1349,100
05 May 20228.108.267.937.997.9951,400
04 May 20227.938.147.808.078.0736,500
03 May 20227.518.087.507.887.8827,400
02 May 20227.637.657.247.487.4890,000
29 Apr 20228.008.347.587.657.6564,100
28 Apr 20228.108.427.958.048.0449,500
28 Apr 20220.062 Dividend
27 Apr 20228.008.407.818.027.9645,800
26 Apr 20227.848.107.607.907.8497,300
25 Apr 20228.708.707.408.017.95175,800
22 Apr 20228.909.038.318.368.3086,100
21 Apr 20229.079.078.818.948.8739,300
20 Apr 20229.219.218.719.038.96126,000
19 Apr 20229.009.428.659.219.1489,500
18 Apr 20229.109.258.909.169.09150,400
14 Apr 20228.759.308.519.239.16127,100
13 Apr 20229.179.288.989.089.0134,900
12 Apr 20229.099.309.059.089.0137,900
11 Apr 20229.159.249.019.018.9420,500
08 Apr 20229.209.309.149.289.2132,600
07 Apr 20229.009.179.009.099.0214,400
06 Apr 20229.169.308.988.988.9171,200
05 Apr 20229.099.358.989.008.9323,800
04 Apr 20229.149.459.009.099.0279,300
01 Apr 20228.989.348.979.149.0638,600
31 Mar 20229.409.758.979.058.9871,700
30 Mar 20229.369.779.369.489.4146,200
30 Mar 20220.071 Dividend
29 Mar 20229.239.508.969.429.2878,300
28 Mar 20229.859.919.159.289.1496,800
25 Mar 20229.7610.059.609.859.7079,000
24 Mar 20229.759.899.649.669.5156,900
23 Mar 20229.839.959.399.739.5896,500
22 Mar 20229.599.829.099.509.3697,400
21 Mar 20229.049.458.919.459.31128,900
18 Mar 20228.929.238.758.968.8289,500
17 Mar 20228.499.158.499.008.86135,500
16 Mar 20228.899.048.368.418.28157,700
15 Mar 20228.919.048.758.858.7246,800
14 Mar 20229.709.908.699.169.02165,500
11 Mar 202210.3910.459.859.879.7296,400
10 Mar 20229.8610.509.6410.4310.2799,900
09 Mar 202210.1610.509.369.629.47131,900
08 Mar 202210.3610.8810.1210.5010.34136,000
07 Mar 20229.9110.349.6510.2910.13237,100
04 Mar 20229.099.859.099.859.70125,300
03 Mar 202210.4710.498.279.128.98401,200
02 Mar 20229.6310.809.6110.6610.50196,700
01 Mar 20229.689.959.379.629.4773,400
28 Feb 20229.439.749.239.609.4547,800
25 Feb 20229.499.589.249.429.2825,900
25 Feb 20220.066 Dividend
24 Feb 20229.519.949.509.709.4996,500
23 Feb 20229.429.569.299.459.2444,500
22 Feb 20229.429.659.409.519.3067,600
18 Feb 20229.699.699.309.469.2545,300
17 Feb 20229.669.709.279.699.4860,800
16 Feb 20229.599.769.599.689.4737,400
15 Feb 20229.629.709.459.609.3947,600
14 Feb 20229.739.849.609.749.5355,600
11 Feb 20229.459.739.359.739.5253,800
10 Feb 20229.529.949.359.449.2339,600
09 Feb 20229.469.739.329.639.4237,000
08 Feb 20229.349.559.259.509.2961,600
07 Feb 20229.829.909.389.479.2682,800
04 Feb 20229.2010.009.129.929.70156,200
03 Feb 20228.739.118.739.108.91109,900
02 Feb 20228.648.758.488.738.5442,200
01 Feb 20228.458.658.358.578.3837,700
31 Jan 20228.198.608.048.528.3361,500
28 Jan 20228.648.758.018.047.8669,100
28 Jan 20220.071 Dividend
27 Jan 20228.688.758.378.568.3046,900
26 Jan 20228.308.588.218.508.2469,300
25 Jan 20227.738.257.738.157.9162,000
24 Jan 20227.637.747.207.717.4882,700
21 Jan 20228.008.007.617.657.4267,500
20 Jan 20228.258.367.777.967.7293,500
19 Jan 20228.138.358.058.258.0091,100
18 Jan 20227.578.017.577.997.7598,100
14 Jan 20227.537.607.467.517.2856,900
13 Jan 20227.557.667.407.437.2142,700
12 Jan 20227.397.587.397.507.2784,100
11 Jan 20227.297.397.257.357.1357,400
10 Jan 20227.287.307.227.277.0536,900
07 Jan 20227.207.297.207.237.0138,800
06 Jan 20227.087.257.057.227.00111,900
05 Jan 20227.087.087.047.086.8734,400
04 Jan 20226.857.086.857.086.8721,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...