New Zealand markets close in 17 minutes

PermRock Royalty Trust (PRT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.65-0.31 (-3.89%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20228.008.007.617.657.6567,500
20 Jan 20228.258.367.777.967.9693,500
19 Jan 20228.138.358.058.258.2591,100
18 Jan 20227.578.017.577.997.9998,100
14 Jan 20227.537.607.467.517.5156,900
13 Jan 20227.557.667.407.437.4342,700
12 Jan 20227.397.587.397.507.5084,100
11 Jan 20227.297.397.257.357.3557,400
10 Jan 20227.287.307.227.277.2736,900
07 Jan 20227.207.297.207.237.2338,800
06 Jan 20227.087.257.057.227.22111,900
05 Jan 20227.087.087.047.087.0834,400
04 Jan 20226.857.086.857.087.0821,400
03 Jan 20226.897.076.856.856.8540,800
31 Dec 20217.017.086.917.007.0019,400
30 Dec 20217.027.087.017.067.0636,600
30 Dec 20210.07 Dividend
29 Dec 20216.967.026.837.016.9466,000
28 Dec 20216.947.006.806.906.8355,700
27 Dec 20216.807.006.747.006.9363,800
23 Dec 20216.766.806.766.806.7349,200
22 Dec 20216.776.806.756.806.7324,100
21 Dec 20216.746.806.666.746.6736,800
20 Dec 20216.746.746.626.666.5976,300
17 Dec 20216.806.806.646.716.6417,400
16 Dec 20216.716.806.616.786.7118,800
15 Dec 20216.896.936.636.726.6533,800
14 Dec 20216.916.986.736.866.7930,700
13 Dec 20217.027.026.906.926.8518,800
10 Dec 20216.977.026.837.026.9526,000
09 Dec 20216.916.986.816.886.8128,300
08 Dec 20216.866.976.836.916.8421,400
07 Dec 20216.806.886.716.876.8028,200
06 Dec 20216.716.796.536.656.5830,800
03 Dec 20216.426.556.406.506.4417,100
02 Dec 20216.626.626.376.426.3653,900
01 Dec 20217.007.006.506.506.4441,600
30 Nov 20216.906.926.556.926.8536,800
29 Nov 20216.857.046.726.916.8424,400
29 Nov 20210.063 Dividend
26 Nov 20216.636.816.566.806.67133,400
24 Nov 20217.027.046.907.046.9137,100
23 Nov 20216.657.096.636.996.8669,600
22 Nov 20216.636.766.636.666.5332,800
19 Nov 20216.856.956.636.666.5333,700
18 Nov 20217.087.086.886.886.7517,600
17 Nov 20216.977.086.687.036.9032,100
16 Nov 20217.017.016.846.896.7625,000
15 Nov 20216.997.096.926.966.8327,700
12 Nov 20217.037.096.737.086.9478,000
11 Nov 20217.017.186.997.036.9041,400
10 Nov 20217.127.246.886.956.8253,600
09 Nov 20217.297.297.097.157.0143,500
08 Nov 20217.117.357.077.237.0954,700
05 Nov 20217.097.097.047.076.939,700
04 Nov 20217.097.097.007.036.9033,900
03 Nov 20217.097.147.057.066.9228,200
02 Nov 20217.047.157.007.106.9624,900
01 Nov 20216.957.166.957.126.9837,000
29 Oct 20217.197.206.906.936.8094,600
28 Oct 20217.327.327.177.277.1319,600
28 Oct 20210.053 Dividend
27 Oct 20217.637.707.297.377.1858,200
26 Oct 20217.728.007.507.657.4559,800
25 Oct 20217.347.727.287.717.51127,300
22 Oct 20217.107.337.057.337.1459,100
21 Oct 20217.147.257.077.106.9129,200
20 Oct 20216.987.156.977.156.9642,200
19 Oct 20217.137.136.916.996.8171,300
18 Oct 20217.007.156.977.016.8356,600
15 Oct 20217.027.056.866.946.7619,300
14 Oct 20216.907.176.866.916.7339,100
13 Oct 20216.766.956.766.906.7216,100
12 Oct 20217.007.006.776.796.6141,400
11 Oct 20216.946.996.926.996.8142,500
08 Oct 20216.716.946.716.906.7224,700
07 Oct 20216.886.896.686.736.5531,900
06 Oct 20216.836.956.706.796.6156,900
05 Oct 20216.907.006.906.996.8147,600
04 Oct 20216.806.906.726.906.7252,800
01 Oct 20216.606.866.606.706.5232,300
30 Sep 20216.586.676.526.666.4913,300
29 Sep 20216.776.866.626.646.4733,200
29 Sep 20210.05 Dividend
28 Sep 20216.746.946.536.836.6038,100
27 Sep 20216.586.856.586.766.5375,500
24 Sep 20216.556.646.556.586.3613,100
23 Sep 20216.446.656.406.586.3625,200
22 Sep 20216.426.446.306.356.1440,500
21 Sep 20216.186.406.186.336.1226,300
20 Sep 20216.496.496.146.195.9856,600
17 Sep 20216.706.726.566.666.4412,300
16 Sep 20216.776.856.556.686.4622,600
15 Sep 20216.356.806.356.786.55107,900
14 Sep 20216.406.416.146.336.1219,900
13 Sep 20216.556.556.406.406.1955,300
10 Sep 20216.356.516.356.476.2524,000
09 Sep 20216.396.476.266.356.1427,800
08 Sep 20216.376.376.256.336.1227,000
07 Sep 20216.486.506.256.316.1023,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...