PermRock Royalty Trust (PRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 8.00 | 8.00 | 7.61 | 7.65 | 7.65 | 67,500 |
| 20 Jan 2022 | 8.25 | 8.36 | 7.77 | 7.96 | 7.96 | 93,500 |
| 19 Jan 2022 | 8.13 | 8.35 | 8.05 | 8.25 | 8.25 | 91,100 |
| 18 Jan 2022 | 7.57 | 8.01 | 7.57 | 7.99 | 7.99 | 98,100 |
| 14 Jan 2022 | 7.53 | 7.60 | 7.46 | 7.51 | 7.51 | 56,900 |
| 13 Jan 2022 | 7.55 | 7.66 | 7.40 | 7.43 | 7.43 | 42,700 |
| 12 Jan 2022 | 7.39 | 7.58 | 7.39 | 7.50 | 7.50 | 84,100 |
| 11 Jan 2022 | 7.29 | 7.39 | 7.25 | 7.35 | 7.35 | 57,400 |
| 10 Jan 2022 | 7.28 | 7.30 | 7.22 | 7.27 | 7.27 | 36,900 |
| 07 Jan 2022 | 7.20 | 7.29 | 7.20 | 7.23 | 7.23 | 38,800 |
| 06 Jan 2022 | 7.08 | 7.25 | 7.05 | 7.22 | 7.22 | 111,900 |
| 05 Jan 2022 | 7.08 | 7.08 | 7.04 | 7.08 | 7.08 | 34,400 |
| 04 Jan 2022 | 6.85 | 7.08 | 6.85 | 7.08 | 7.08 | 21,400 |
| 03 Jan 2022 | 6.89 | 7.07 | 6.85 | 6.85 | 6.85 | 40,800 |
| 31 Dec 2021 | 7.01 | 7.08 | 6.91 | 7.00 | 7.00 | 19,400 |
| 30 Dec 2021 | 7.02 | 7.08 | 7.01 | 7.06 | 7.06 | 36,600 |
| 30 Dec 2021 | 0.07 Dividend | |||||
| 29 Dec 2021 | 6.96 | 7.02 | 6.83 | 7.01 | 6.94 | 66,000 |
| 28 Dec 2021 | 6.94 | 7.00 | 6.80 | 6.90 | 6.83 | 55,700 |
| 27 Dec 2021 | 6.80 | 7.00 | 6.74 | 7.00 | 6.93 | 63,800 |
| 23 Dec 2021 | 6.76 | 6.80 | 6.76 | 6.80 | 6.73 | 49,200 |
| 22 Dec 2021 | 6.77 | 6.80 | 6.75 | 6.80 | 6.73 | 24,100 |
| 21 Dec 2021 | 6.74 | 6.80 | 6.66 | 6.74 | 6.67 | 36,800 |
| 20 Dec 2021 | 6.74 | 6.74 | 6.62 | 6.66 | 6.59 | 76,300 |
| 17 Dec 2021 | 6.80 | 6.80 | 6.64 | 6.71 | 6.64 | 17,400 |
| 16 Dec 2021 | 6.71 | 6.80 | 6.61 | 6.78 | 6.71 | 18,800 |
| 15 Dec 2021 | 6.89 | 6.93 | 6.63 | 6.72 | 6.65 | 33,800 |
| 14 Dec 2021 | 6.91 | 6.98 | 6.73 | 6.86 | 6.79 | 30,700 |
| 13 Dec 2021 | 7.02 | 7.02 | 6.90 | 6.92 | 6.85 | 18,800 |
| 10 Dec 2021 | 6.97 | 7.02 | 6.83 | 7.02 | 6.95 | 26,000 |
| 09 Dec 2021 | 6.91 | 6.98 | 6.81 | 6.88 | 6.81 | 28,300 |
| 08 Dec 2021 | 6.86 | 6.97 | 6.83 | 6.91 | 6.84 | 21,400 |
| 07 Dec 2021 | 6.80 | 6.88 | 6.71 | 6.87 | 6.80 | 28,200 |
| 06 Dec 2021 | 6.71 | 6.79 | 6.53 | 6.65 | 6.58 | 30,800 |
| 03 Dec 2021 | 6.42 | 6.55 | 6.40 | 6.50 | 6.44 | 17,100 |
| 02 Dec 2021 | 6.62 | 6.62 | 6.37 | 6.42 | 6.36 | 53,900 |
| 01 Dec 2021 | 7.00 | 7.00 | 6.50 | 6.50 | 6.44 | 41,600 |
| 30 Nov 2021 | 6.90 | 6.92 | 6.55 | 6.92 | 6.85 | 36,800 |
| 29 Nov 2021 | 6.85 | 7.04 | 6.72 | 6.91 | 6.84 | 24,400 |
| 29 Nov 2021 | 0.063 Dividend | |||||
| 26 Nov 2021 | 6.63 | 6.81 | 6.56 | 6.80 | 6.67 | 133,400 |
| 24 Nov 2021 | 7.02 | 7.04 | 6.90 | 7.04 | 6.91 | 37,100 |
| 23 Nov 2021 | 6.65 | 7.09 | 6.63 | 6.99 | 6.86 | 69,600 |
| 22 Nov 2021 | 6.63 | 6.76 | 6.63 | 6.66 | 6.53 | 32,800 |
| 19 Nov 2021 | 6.85 | 6.95 | 6.63 | 6.66 | 6.53 | 33,700 |
| 18 Nov 2021 | 7.08 | 7.08 | 6.88 | 6.88 | 6.75 | 17,600 |
| 17 Nov 2021 | 6.97 | 7.08 | 6.68 | 7.03 | 6.90 | 32,100 |
| 16 Nov 2021 | 7.01 | 7.01 | 6.84 | 6.89 | 6.76 | 25,000 |
| 15 Nov 2021 | 6.99 | 7.09 | 6.92 | 6.96 | 6.83 | 27,700 |
| 12 Nov 2021 | 7.03 | 7.09 | 6.73 | 7.08 | 6.94 | 78,000 |
| 11 Nov 2021 | 7.01 | 7.18 | 6.99 | 7.03 | 6.90 | 41,400 |
| 10 Nov 2021 | 7.12 | 7.24 | 6.88 | 6.95 | 6.82 | 53,600 |
| 09 Nov 2021 | 7.29 | 7.29 | 7.09 | 7.15 | 7.01 | 43,500 |
| 08 Nov 2021 | 7.11 | 7.35 | 7.07 | 7.23 | 7.09 | 54,700 |
| 05 Nov 2021 | 7.09 | 7.09 | 7.04 | 7.07 | 6.93 | 9,700 |
| 04 Nov 2021 | 7.09 | 7.09 | 7.00 | 7.03 | 6.90 | 33,900 |
| 03 Nov 2021 | 7.09 | 7.14 | 7.05 | 7.06 | 6.92 | 28,200 |
| 02 Nov 2021 | 7.04 | 7.15 | 7.00 | 7.10 | 6.96 | 24,900 |
| 01 Nov 2021 | 6.95 | 7.16 | 6.95 | 7.12 | 6.98 | 37,000 |
| 29 Oct 2021 | 7.19 | 7.20 | 6.90 | 6.93 | 6.80 | 94,600 |
| 28 Oct 2021 | 7.32 | 7.32 | 7.17 | 7.27 | 7.13 | 19,600 |
| 28 Oct 2021 | 0.053 Dividend | |||||
| 27 Oct 2021 | 7.63 | 7.70 | 7.29 | 7.37 | 7.18 | 58,200 |
| 26 Oct 2021 | 7.72 | 8.00 | 7.50 | 7.65 | 7.45 | 59,800 |
| 25 Oct 2021 | 7.34 | 7.72 | 7.28 | 7.71 | 7.51 | 127,300 |
| 22 Oct 2021 | 7.10 | 7.33 | 7.05 | 7.33 | 7.14 | 59,100 |
| 21 Oct 2021 | 7.14 | 7.25 | 7.07 | 7.10 | 6.91 | 29,200 |
| 20 Oct 2021 | 6.98 | 7.15 | 6.97 | 7.15 | 6.96 | 42,200 |
| 19 Oct 2021 | 7.13 | 7.13 | 6.91 | 6.99 | 6.81 | 71,300 |
| 18 Oct 2021 | 7.00 | 7.15 | 6.97 | 7.01 | 6.83 | 56,600 |
| 15 Oct 2021 | 7.02 | 7.05 | 6.86 | 6.94 | 6.76 | 19,300 |
| 14 Oct 2021 | 6.90 | 7.17 | 6.86 | 6.91 | 6.73 | 39,100 |
| 13 Oct 2021 | 6.76 | 6.95 | 6.76 | 6.90 | 6.72 | 16,100 |
| 12 Oct 2021 | 7.00 | 7.00 | 6.77 | 6.79 | 6.61 | 41,400 |
| 11 Oct 2021 | 6.94 | 6.99 | 6.92 | 6.99 | 6.81 | 42,500 |
| 08 Oct 2021 | 6.71 | 6.94 | 6.71 | 6.90 | 6.72 | 24,700 |
| 07 Oct 2021 | 6.88 | 6.89 | 6.68 | 6.73 | 6.55 | 31,900 |
| 06 Oct 2021 | 6.83 | 6.95 | 6.70 | 6.79 | 6.61 | 56,900 |
| 05 Oct 2021 | 6.90 | 7.00 | 6.90 | 6.99 | 6.81 | 47,600 |
| 04 Oct 2021 | 6.80 | 6.90 | 6.72 | 6.90 | 6.72 | 52,800 |
| 01 Oct 2021 | 6.60 | 6.86 | 6.60 | 6.70 | 6.52 | 32,300 |
| 30 Sep 2021 | 6.58 | 6.67 | 6.52 | 6.66 | 6.49 | 13,300 |
| 29 Sep 2021 | 6.77 | 6.86 | 6.62 | 6.64 | 6.47 | 33,200 |
| 29 Sep 2021 | 0.05 Dividend | |||||
| 28 Sep 2021 | 6.74 | 6.94 | 6.53 | 6.83 | 6.60 | 38,100 |
| 27 Sep 2021 | 6.58 | 6.85 | 6.58 | 6.76 | 6.53 | 75,500 |
| 24 Sep 2021 | 6.55 | 6.64 | 6.55 | 6.58 | 6.36 | 13,100 |
| 23 Sep 2021 | 6.44 | 6.65 | 6.40 | 6.58 | 6.36 | 25,200 |
| 22 Sep 2021 | 6.42 | 6.44 | 6.30 | 6.35 | 6.14 | 40,500 |
| 21 Sep 2021 | 6.18 | 6.40 | 6.18 | 6.33 | 6.12 | 26,300 |
| 20 Sep 2021 | 6.49 | 6.49 | 6.14 | 6.19 | 5.98 | 56,600 |
| 17 Sep 2021 | 6.70 | 6.72 | 6.56 | 6.66 | 6.44 | 12,300 |
| 16 Sep 2021 | 6.77 | 6.85 | 6.55 | 6.68 | 6.46 | 22,600 |
| 15 Sep 2021 | 6.35 | 6.80 | 6.35 | 6.78 | 6.55 | 107,900 |
| 14 Sep 2021 | 6.40 | 6.41 | 6.14 | 6.33 | 6.12 | 19,900 |
| 13 Sep 2021 | 6.55 | 6.55 | 6.40 | 6.40 | 6.19 | 55,300 |
| 10 Sep 2021 | 6.35 | 6.51 | 6.35 | 6.47 | 6.25 | 24,000 |
| 09 Sep 2021 | 6.39 | 6.47 | 6.26 | 6.35 | 6.14 | 27,800 |
| 08 Sep 2021 | 6.37 | 6.37 | 6.25 | 6.33 | 6.12 | 27,000 |
| 07 Sep 2021 | 6.48 | 6.50 | 6.25 | 6.31 | 6.10 | 23,800 |
| *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.
