PermRock Royalty Trust (PRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 8.87 | 8.87 | 8.57 | 8.83 | 8.83 | 26,000 |
| 11 Aug 2022 | 8.69 | 8.84 | 8.41 | 8.84 | 8.84 | 36,400 |
| 10 Aug 2022 | 8.62 | 8.68 | 8.47 | 8.64 | 8.64 | 21,900 |
| 09 Aug 2022 | 8.53 | 8.64 | 8.46 | 8.54 | 8.54 | 14,400 |
| 08 Aug 2022 | 8.42 | 8.59 | 8.42 | 8.59 | 8.59 | 26,200 |
| 05 Aug 2022 | 8.13 | 8.50 | 8.13 | 8.41 | 8.41 | 37,100 |
| 04 Aug 2022 | 8.30 | 8.39 | 8.12 | 8.12 | 8.12 | 53,400 |
| 03 Aug 2022 | 8.57 | 8.66 | 8.19 | 8.30 | 8.30 | 31,100 |
| 02 Aug 2022 | 8.52 | 8.70 | 8.31 | 8.48 | 8.48 | 29,700 |
| 01 Aug 2022 | 8.43 | 8.59 | 7.95 | 8.42 | 8.42 | 108,800 |
| 29 Jul 2022 | 8.53 | 8.65 | 8.25 | 8.30 | 8.30 | 39,100 |
| 28 Jul 2022 | 8.60 | 8.80 | 8.25 | 8.36 | 8.36 | 57,300 |
| 28 Jul 2022 | 0.091 Dividend | |||||
| 27 Jul 2022 | 9.02 | 9.05 | 8.54 | 8.76 | 8.67 | 87,300 |
| 26 Jul 2022 | 9.06 | 9.30 | 8.54 | 8.84 | 8.75 | 79,200 |
| 25 Jul 2022 | 8.87 | 9.23 | 8.68 | 8.97 | 8.88 | 66,500 |
| 22 Jul 2022 | 8.66 | 8.92 | 8.50 | 8.66 | 8.57 | 73,100 |
| 21 Jul 2022 | 8.86 | 8.88 | 8.48 | 8.65 | 8.56 | 47,500 |
| 20 Jul 2022 | 8.70 | 8.98 | 8.70 | 8.94 | 8.85 | 36,700 |
| 19 Jul 2022 | 8.95 | 8.95 | 8.56 | 8.73 | 8.64 | 67,100 |
| 18 Jul 2022 | 8.48 | 8.92 | 8.48 | 8.77 | 8.68 | 59,700 |
| 15 Jul 2022 | 8.38 | 8.49 | 8.10 | 8.38 | 8.29 | 37,000 |
| 14 Jul 2022 | 8.20 | 8.24 | 7.69 | 7.95 | 7.87 | 42,100 |
| 13 Jul 2022 | 8.12 | 8.54 | 8.09 | 8.27 | 8.18 | 35,600 |
| 12 Jul 2022 | 8.39 | 8.39 | 8.02 | 8.09 | 8.01 | 63,100 |
| 11 Jul 2022 | 8.08 | 8.76 | 7.97 | 8.44 | 8.35 | 76,300 |
| 08 Jul 2022 | 7.94 | 8.10 | 7.80 | 8.10 | 8.02 | 19,600 |
| 07 Jul 2022 | 7.69 | 8.05 | 7.69 | 7.90 | 7.82 | 41,000 |
| 06 Jul 2022 | 7.90 | 8.07 | 7.26 | 7.72 | 7.64 | 80,900 |
| 05 Jul 2022 | 8.20 | 8.20 | 7.74 | 7.82 | 7.74 | 71,300 |
| 01 Jul 2022 | 7.78 | 8.34 | 7.71 | 8.23 | 8.14 | 44,400 |
| 30 Jun 2022 | 8.13 | 8.26 | 7.72 | 7.77 | 7.69 | 42,700 |
| 29 Jun 2022 | 8.84 | 8.85 | 8.14 | 8.14 | 8.06 | 55,700 |
| 29 Jun 2022 | 0.1 Dividend | |||||
| 28 Jun 2022 | 8.62 | 8.80 | 8.40 | 8.66 | 8.47 | 56,200 |
| 27 Jun 2022 | 8.29 | 8.50 | 8.17 | 8.50 | 8.31 | 57,900 |
| 24 Jun 2022 | 7.80 | 8.20 | 7.80 | 8.17 | 7.99 | 40,300 |
| 23 Jun 2022 | 8.07 | 8.25 | 7.71 | 7.73 | 7.56 | 71,300 |
| 22 Jun 2022 | 8.05 | 8.15 | 7.60 | 8.03 | 7.85 | 139,800 |
| 21 Jun 2022 | 7.60 | 8.73 | 7.58 | 8.26 | 8.08 | 136,100 |
| 17 Jun 2022 | 7.95 | 8.04 | 7.00 | 7.04 | 6.89 | 177,400 |
| 16 Jun 2022 | 8.86 | 8.90 | 7.90 | 7.97 | 7.80 | 144,800 |
| 15 Jun 2022 | 9.22 | 9.65 | 8.82 | 8.87 | 8.68 | 89,400 |
| 14 Jun 2022 | 9.06 | 9.70 | 8.81 | 8.98 | 8.78 | 44,400 |
| 13 Jun 2022 | 10.06 | 10.06 | 8.85 | 9.06 | 8.86 | 159,500 |
| 10 Jun 2022 | 10.15 | 10.41 | 10.03 | 10.12 | 9.90 | 51,400 |
| 09 Jun 2022 | 10.38 | 10.57 | 10.21 | 10.21 | 9.99 | 43,200 |
| 08 Jun 2022 | 10.41 | 10.65 | 10.21 | 10.44 | 10.21 | 76,800 |
| 07 Jun 2022 | 9.85 | 10.40 | 9.85 | 10.35 | 10.12 | 54,200 |
| 06 Jun 2022 | 10.06 | 10.25 | 9.76 | 9.85 | 9.64 | 75,300 |
| 03 Jun 2022 | 10.19 | 10.44 | 9.84 | 9.95 | 9.73 | 87,600 |
| 02 Jun 2022 | 10.12 | 10.21 | 9.95 | 10.15 | 9.93 | 34,200 |
| 01 Jun 2022 | 10.09 | 10.19 | 9.99 | 10.12 | 9.90 | 38,400 |
| 31 May 2022 | 10.01 | 10.18 | 9.82 | 9.97 | 9.75 | 58,000 |
| 27 May 2022 | 9.94 | 10.13 | 9.79 | 9.90 | 9.68 | 45,500 |
| 27 May 2022 | 0.101 Dividend | |||||
| 26 May 2022 | 10.10 | 10.35 | 9.87 | 9.96 | 9.64 | 91,600 |
| 25 May 2022 | 9.96 | 10.18 | 9.86 | 10.12 | 9.80 | 67,400 |
| 24 May 2022 | 9.70 | 9.89 | 9.60 | 9.86 | 9.55 | 54,600 |
| 23 May 2022 | 9.80 | 9.86 | 9.69 | 9.78 | 9.47 | 62,200 |
| 20 May 2022 | 9.05 | 9.79 | 9.00 | 9.69 | 9.38 | 75,800 |
| 19 May 2022 | 8.55 | 9.17 | 8.53 | 9.07 | 8.78 | 52,900 |
| 18 May 2022 | 8.94 | 8.94 | 8.44 | 8.71 | 8.43 | 40,700 |
| 17 May 2022 | 8.49 | 8.96 | 8.46 | 8.94 | 8.66 | 45,000 |
| 16 May 2022 | 8.20 | 8.62 | 8.14 | 8.38 | 8.11 | 44,800 |
| 13 May 2022 | 7.80 | 8.25 | 7.80 | 8.13 | 7.87 | 71,800 |
| 12 May 2022 | 7.88 | 7.95 | 7.61 | 7.75 | 7.50 | 52,100 |
| 11 May 2022 | 7.88 | 8.25 | 7.82 | 7.94 | 7.69 | 22,500 |
| 10 May 2022 | 7.46 | 7.78 | 7.46 | 7.66 | 7.42 | 35,700 |
| 09 May 2022 | 8.20 | 8.24 | 7.40 | 7.46 | 7.22 | 70,200 |
| 06 May 2022 | 8.04 | 8.28 | 8.00 | 8.13 | 7.87 | 49,100 |
| 05 May 2022 | 8.10 | 8.26 | 7.93 | 7.99 | 7.74 | 51,400 |
| 04 May 2022 | 7.93 | 8.14 | 7.80 | 8.07 | 7.81 | 36,500 |
| 03 May 2022 | 7.51 | 8.08 | 7.50 | 7.88 | 7.63 | 27,400 |
| 02 May 2022 | 7.63 | 7.65 | 7.24 | 7.48 | 7.24 | 90,000 |
| 29 Apr 2022 | 8.00 | 8.34 | 7.58 | 7.65 | 7.41 | 64,100 |
| 28 Apr 2022 | 8.10 | 8.42 | 7.95 | 8.04 | 7.78 | 49,500 |
| 28 Apr 2022 | 0.062 Dividend | |||||
| 27 Apr 2022 | 8.00 | 8.40 | 7.81 | 8.02 | 7.71 | 45,800 |
| 26 Apr 2022 | 7.84 | 8.10 | 7.60 | 7.90 | 7.59 | 97,300 |
| 25 Apr 2022 | 8.70 | 8.70 | 7.40 | 8.01 | 7.70 | 175,800 |
| 22 Apr 2022 | 8.90 | 9.03 | 8.31 | 8.36 | 8.03 | 86,100 |
| 21 Apr 2022 | 9.07 | 9.07 | 8.81 | 8.94 | 8.59 | 39,300 |
| 20 Apr 2022 | 9.21 | 9.21 | 8.71 | 9.03 | 8.68 | 126,000 |
| 19 Apr 2022 | 9.00 | 9.42 | 8.65 | 9.21 | 8.85 | 89,500 |
| 18 Apr 2022 | 9.10 | 9.25 | 8.90 | 9.16 | 8.80 | 150,400 |
| 14 Apr 2022 | 8.75 | 9.30 | 8.51 | 9.23 | 8.87 | 127,100 |
| 13 Apr 2022 | 9.17 | 9.28 | 8.98 | 9.08 | 8.72 | 34,900 |
| 12 Apr 2022 | 9.09 | 9.30 | 9.05 | 9.08 | 8.72 | 37,900 |
| 11 Apr 2022 | 9.15 | 9.24 | 9.01 | 9.01 | 8.66 | 20,500 |
| 08 Apr 2022 | 9.20 | 9.30 | 9.14 | 9.28 | 8.92 | 32,600 |
| 07 Apr 2022 | 9.00 | 9.17 | 9.00 | 9.09 | 8.73 | 14,400 |
| 06 Apr 2022 | 9.16 | 9.30 | 8.98 | 8.98 | 8.63 | 71,200 |
| 05 Apr 2022 | 9.09 | 9.35 | 8.98 | 9.00 | 8.65 | 23,800 |
| 04 Apr 2022 | 9.14 | 9.45 | 9.00 | 9.09 | 8.73 | 79,300 |
| 01 Apr 2022 | 8.98 | 9.34 | 8.97 | 9.14 | 8.78 | 38,600 |
| 31 Mar 2022 | 9.40 | 9.75 | 8.97 | 9.05 | 8.70 | 71,700 |
| 30 Mar 2022 | 9.36 | 9.77 | 9.36 | 9.48 | 9.11 | 46,200 |
| 30 Mar 2022 | 0.071 Dividend | |||||
| 29 Mar 2022 | 9.23 | 9.50 | 8.96 | 9.42 | 8.98 | 78,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
