PermRock Royalty Trust (PRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Pre-market:
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 4.7600 | 4.9400 | 4.7600 | 4.9400 | 4.9400 | 36,000 |
| 30 Nov 2023 | 4.7800 | 4.9620 | 4.7600 | 4.7900 | 4.7900 | 20,000 |
| 29 Nov 2023 | 4.8500 | 4.9800 | 4.7500 | 4.7800 | 4.7800 | 37,100 |
| 29 Nov 2023 | 0.04 Dividend | |||||
| 28 Nov 2023 | 5.0000 | 5.1000 | 4.8200 | 4.8500 | 4.8100 | 61,000 |
| 27 Nov 2023 | 5.0400 | 5.1300 | 5.0000 | 5.0000 | 4.9588 | 65,300 |
| 24 Nov 2023 | 4.8000 | 5.0890 | 4.7800 | 5.0600 | 5.0183 | 68,600 |
| 22 Nov 2023 | 4.7900 | 4.8980 | 4.7890 | 4.8500 | 4.8100 | 21,300 |
| 21 Nov 2023 | 4.8800 | 4.9770 | 4.8000 | 4.8000 | 4.7604 | 49,600 |
| 20 Nov 2023 | 5.0400 | 5.1000 | 4.8000 | 4.8000 | 4.7604 | 58,200 |
| 17 Nov 2023 | 4.9600 | 5.1830 | 4.9000 | 5.0300 | 4.9885 | 72,800 |
| 16 Nov 2023 | 5.1000 | 5.1000 | 4.9300 | 5.0500 | 5.0084 | 45,100 |
| 15 Nov 2023 | 5.1600 | 5.2500 | 5.0500 | 5.0600 | 5.0183 | 50,100 |
| 14 Nov 2023 | 5.5000 | 5.5000 | 5.0300 | 5.1600 | 5.1174 | 59,900 |
| 13 Nov 2023 | 5.2000 | 5.4490 | 5.2000 | 5.3700 | 5.3257 | 36,200 |
| 10 Nov 2023 | 5.1500 | 5.3800 | 5.1500 | 5.2700 | 5.2265 | 12,600 |
| 09 Nov 2023 | 5.0500 | 5.2300 | 4.9800 | 5.2000 | 5.1571 | 33,300 |
| 08 Nov 2023 | 5.2500 | 5.2500 | 5.0500 | 5.0500 | 5.0084 | 19,500 |
| 07 Nov 2023 | 5.3400 | 5.3800 | 5.1900 | 5.2300 | 5.1869 | 14,300 |
| 06 Nov 2023 | 5.3800 | 5.4600 | 5.2700 | 5.3500 | 5.3059 | 12,800 |
| 03 Nov 2023 | 5.4800 | 5.4800 | 5.3200 | 5.3900 | 5.3455 | 61,300 |
| 02 Nov 2023 | 5.1000 | 5.3700 | 5.0900 | 5.3200 | 5.2761 | 23,800 |
| 01 Nov 2023 | 5.0000 | 5.2740 | 5.0000 | 5.1000 | 5.0579 | 28,400 |
| 31 Oct 2023 | 5.2100 | 5.3100 | 4.9000 | 4.9500 | 4.9092 | 84,000 |
| 30 Oct 2023 | 5.4800 | 5.7500 | 5.2800 | 5.3220 | 5.2781 | 21,800 |
| 30 Oct 2023 | 0.041 Dividend | |||||
| 27 Oct 2023 | 5.6500 | 5.8100 | 5.4700 | 5.4800 | 5.3941 | 24,500 |
| 26 Oct 2023 | 6.0100 | 6.0300 | 5.5800 | 5.5800 | 5.4926 | 49,300 |
| 25 Oct 2023 | 6.1500 | 6.2900 | 6.0000 | 6.0500 | 5.9552 | 17,000 |
| 24 Oct 2023 | 6.1500 | 6.3600 | 6.0400 | 6.2800 | 6.1816 | 36,400 |
| 23 Oct 2023 | 6.1200 | 6.2800 | 6.0100 | 6.2000 | 6.1029 | 34,700 |
| 20 Oct 2023 | 6.1200 | 6.1630 | 6.0000 | 6.1000 | 6.0044 | 16,400 |
| 19 Oct 2023 | 6.0500 | 6.1800 | 6.0300 | 6.1800 | 6.0832 | 27,200 |
| 18 Oct 2023 | 6.1400 | 6.2000 | 5.9500 | 6.1300 | 6.0340 | 44,700 |
| 17 Oct 2023 | 5.9500 | 6.0700 | 5.9100 | 6.0100 | 5.9158 | 22,600 |
| 16 Oct 2023 | 5.8500 | 6.0500 | 5.8400 | 5.9500 | 5.8568 | 37,000 |
| 13 Oct 2023 | 5.7600 | 5.9400 | 5.7470 | 5.9400 | 5.8469 | 48,400 |
| 12 Oct 2023 | 5.8600 | 5.9000 | 5.7600 | 5.7600 | 5.6698 | 21,200 |
| 11 Oct 2023 | 5.7600 | 5.8100 | 5.5000 | 5.7900 | 5.6993 | 50,700 |
| 10 Oct 2023 | 5.7900 | 5.8900 | 5.6340 | 5.7700 | 5.6796 | 28,400 |
| 09 Oct 2023 | 5.4000 | 5.8500 | 5.2900 | 5.7500 | 5.6599 | 79,100 |
| 06 Oct 2023 | 5.3100 | 5.5100 | 4.8000 | 5.2600 | 5.1776 | 151,100 |
| 05 Oct 2023 | 5.6600 | 5.6900 | 5.2100 | 5.3200 | 5.2366 | 93,600 |
| 04 Oct 2023 | 6.1500 | 6.1600 | 5.3900 | 5.6700 | 5.5812 | 130,600 |
| 03 Oct 2023 | 6.2000 | 6.2500 | 6.0500 | 6.1500 | 6.0536 | 37,200 |
| 02 Oct 2023 | 6.6100 | 6.6340 | 6.2000 | 6.2000 | 6.1029 | 112,400 |
| 29 Sept 2023 | 6.8500 | 6.9060 | 6.5600 | 6.6200 | 6.5163 | 53,800 |
| 28 Sept 2023 | 6.8600 | 6.9900 | 6.8300 | 6.8900 | 6.7821 | 35,200 |
| 28 Sept 2023 | 0.041 Dividend | |||||
| 27 Sept 2023 | 6.8100 | 6.9000 | 6.7500 | 6.8800 | 6.7319 | 42,100 |
| 26 Sept 2023 | 6.8700 | 6.9000 | 6.7000 | 6.8000 | 6.6536 | 43,400 |
| 25 Sept 2023 | 6.8300 | 6.9300 | 6.6000 | 6.8300 | 6.6829 | 40,900 |
| 22 Sept 2023 | 6.6900 | 6.7500 | 6.6000 | 6.7000 | 6.5557 | 26,900 |
| 21 Sept 2023 | 6.6900 | 6.7450 | 6.6000 | 6.6000 | 6.4579 | 25,900 |
| 20 Sept 2023 | 6.6500 | 6.7500 | 6.6200 | 6.6700 | 6.5264 | 9,500 |
| 19 Sept 2023 | 6.9500 | 6.9550 | 6.6200 | 6.7400 | 6.5949 | 39,100 |
| 18 Sept 2023 | 6.7400 | 6.8700 | 6.6000 | 6.8100 | 6.6634 | 70,800 |
| 15 Sept 2023 | 6.6300 | 6.7200 | 6.5500 | 6.6100 | 6.4677 | 45,700 |
| 14 Sept 2023 | 6.4700 | 6.6500 | 6.4150 | 6.6100 | 6.4677 | 41,100 |
| 13 Sept 2023 | 6.5000 | 6.5200 | 6.4000 | 6.4800 | 6.3405 | 43,400 |
| 12 Sept 2023 | 6.3200 | 6.4200 | 6.3200 | 6.3900 | 6.2524 | 21,000 |
| 11 Sept 2023 | 6.4000 | 6.4000 | 6.2960 | 6.3000 | 6.1643 | 31,000 |
| 08 Sept 2023 | 6.3500 | 6.4600 | 6.3110 | 6.3900 | 6.2524 | 31,100 |
| 07 Sept 2023 | 6.4300 | 6.4310 | 6.2900 | 6.3400 | 6.2035 | 18,600 |
| 06 Sept 2023 | 6.2900 | 6.4100 | 6.2900 | 6.3700 | 6.2328 | 15,000 |
| 05 Sept 2023 | 6.2700 | 6.4100 | 6.2700 | 6.3500 | 6.2133 | 35,800 |
| 01 Sept 2023 | 6.3100 | 6.3870 | 6.2500 | 6.2700 | 6.1350 | 26,600 |
| 31 Aug 2023 | 6.3500 | 6.3800 | 6.2700 | 6.3300 | 6.1937 | 22,400 |
| 30 Aug 2023 | 6.3500 | 6.3550 | 6.2700 | 6.3300 | 6.1937 | 23,500 |
| 30 Aug 2023 | 0.04 Dividend | |||||
| 29 Aug 2023 | 6.4100 | 6.4100 | 6.2700 | 6.3500 | 6.1741 | 37,800 |
| 28 Aug 2023 | 6.2500 | 6.3500 | 6.2250 | 6.3500 | 6.1741 | 38,300 |
| 25 Aug 2023 | 6.1800 | 6.2600 | 6.1600 | 6.2400 | 6.0672 | 20,500 |
| 24 Aug 2023 | 6.1100 | 6.2230 | 6.1100 | 6.2100 | 6.0380 | 14,100 |
| 23 Aug 2023 | 6.1800 | 6.2300 | 6.1100 | 6.1100 | 5.9408 | 42,600 |
| 22 Aug 2023 | 6.4900 | 6.4900 | 6.2500 | 6.2500 | 6.0769 | 16,000 |
| 21 Aug 2023 | 6.3100 | 6.4700 | 6.2700 | 6.4000 | 6.2227 | 54,000 |
| 18 Aug 2023 | 6.1700 | 6.4900 | 6.1700 | 6.4260 | 6.2480 | 66,400 |
| 17 Aug 2023 | 6.1800 | 6.3200 | 6.1100 | 6.2500 | 6.0769 | 86,800 |
| 16 Aug 2023 | 6.2500 | 6.3300 | 6.1500 | 6.1700 | 5.9991 | 55,900 |
| 15 Aug 2023 | 6.2200 | 6.3000 | 6.1500 | 6.2000 | 6.0283 | 23,500 |
| 14 Aug 2023 | 6.1900 | 6.4200 | 6.1500 | 6.2000 | 6.0283 | 69,400 |
| 11 Aug 2023 | 6.1400 | 6.2500 | 6.0800 | 6.1900 | 6.0186 | 51,600 |
| 10 Aug 2023 | 6.1500 | 6.2600 | 6.1400 | 6.1800 | 6.0088 | 25,300 |
| 09 Aug 2023 | 6.0500 | 6.2500 | 6.0500 | 6.1800 | 6.0088 | 35,300 |
| 08 Aug 2023 | 6.2500 | 6.2500 | 6.0500 | 6.1000 | 5.9310 | 39,300 |
| 07 Aug 2023 | 6.4200 | 6.4200 | 6.2000 | 6.2300 | 6.0574 | 36,600 |
| 04 Aug 2023 | 6.1900 | 6.3900 | 6.1300 | 6.3300 | 6.1547 | 29,600 |
| 03 Aug 2023 | 6.1500 | 6.2400 | 6.0700 | 6.2300 | 6.0574 | 35,000 |
| 02 Aug 2023 | 6.2500 | 6.3400 | 6.0400 | 6.1500 | 5.9797 | 52,000 |
| 01 Aug 2023 | 6.4900 | 6.5190 | 6.2500 | 6.2800 | 6.1061 | 28,300 |
| 31 Jul 2023 | 6.3000 | 6.4100 | 6.2500 | 6.4100 | 6.2325 | 54,600 |
| 28 Jul 2023 | 6.6100 | 6.6100 | 6.1100 | 6.2800 | 6.1061 | 90,200 |
| 28 Jul 2023 | 0.04 Dividend | |||||
| 27 Jul 2023 | 6.6600 | 6.8100 | 6.5170 | 6.6400 | 6.4172 | 48,500 |
| 26 Jul 2023 | 6.3400 | 6.7000 | 6.2200 | 6.6000 | 6.3785 | 76,000 |
| 25 Jul 2023 | 6.1600 | 6.4600 | 6.1000 | 6.3100 | 6.0983 | 70,800 |
| 24 Jul 2023 | 6.0000 | 6.1500 | 6.0000 | 6.0600 | 5.8567 | 43,200 |
| 21 Jul 2023 | 6.0000 | 6.1240 | 5.9510 | 6.0500 | 5.8470 | 61,000 |
| 20 Jul 2023 | 6.0600 | 6.1000 | 6.0200 | 6.0500 | 5.8470 | 31,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.