New Zealand markets closed

PermRock Royalty Trust (PRT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.83-0.01 (-0.11%)
At close: 04:00PM EDT
9.00 +0.17 (+1.93%)
After hours: 06:03PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20228.878.878.578.838.8326,000
11 Aug 20228.698.848.418.848.8436,400
10 Aug 20228.628.688.478.648.6421,900
09 Aug 20228.538.648.468.548.5414,400
08 Aug 20228.428.598.428.598.5926,200
05 Aug 20228.138.508.138.418.4137,100
04 Aug 20228.308.398.128.128.1253,400
03 Aug 20228.578.668.198.308.3031,100
02 Aug 20228.528.708.318.488.4829,700
01 Aug 20228.438.597.958.428.42108,800
29 Jul 20228.538.658.258.308.3039,100
28 Jul 20228.608.808.258.368.3657,300
28 Jul 20220.091 Dividend
27 Jul 20229.029.058.548.768.6787,300
26 Jul 20229.069.308.548.848.7579,200
25 Jul 20228.879.238.688.978.8866,500
22 Jul 20228.668.928.508.668.5773,100
21 Jul 20228.868.888.488.658.5647,500
20 Jul 20228.708.988.708.948.8536,700
19 Jul 20228.958.958.568.738.6467,100
18 Jul 20228.488.928.488.778.6859,700
15 Jul 20228.388.498.108.388.2937,000
14 Jul 20228.208.247.697.957.8742,100
13 Jul 20228.128.548.098.278.1835,600
12 Jul 20228.398.398.028.098.0163,100
11 Jul 20228.088.767.978.448.3576,300
08 Jul 20227.948.107.808.108.0219,600
07 Jul 20227.698.057.697.907.8241,000
06 Jul 20227.908.077.267.727.6480,900
05 Jul 20228.208.207.747.827.7471,300
01 Jul 20227.788.347.718.238.1444,400
30 Jun 20228.138.267.727.777.6942,700
29 Jun 20228.848.858.148.148.0655,700
29 Jun 20220.1 Dividend
28 Jun 20228.628.808.408.668.4756,200
27 Jun 20228.298.508.178.508.3157,900
24 Jun 20227.808.207.808.177.9940,300
23 Jun 20228.078.257.717.737.5671,300
22 Jun 20228.058.157.608.037.85139,800
21 Jun 20227.608.737.588.268.08136,100
17 Jun 20227.958.047.007.046.89177,400
16 Jun 20228.868.907.907.977.80144,800
15 Jun 20229.229.658.828.878.6889,400
14 Jun 20229.069.708.818.988.7844,400
13 Jun 202210.0610.068.859.068.86159,500
10 Jun 202210.1510.4110.0310.129.9051,400
09 Jun 202210.3810.5710.2110.219.9943,200
08 Jun 202210.4110.6510.2110.4410.2176,800
07 Jun 20229.8510.409.8510.3510.1254,200
06 Jun 202210.0610.259.769.859.6475,300
03 Jun 202210.1910.449.849.959.7387,600
02 Jun 202210.1210.219.9510.159.9334,200
01 Jun 202210.0910.199.9910.129.9038,400
31 May 202210.0110.189.829.979.7558,000
27 May 20229.9410.139.799.909.6845,500
27 May 20220.101 Dividend
26 May 202210.1010.359.879.969.6491,600
25 May 20229.9610.189.8610.129.8067,400
24 May 20229.709.899.609.869.5554,600
23 May 20229.809.869.699.789.4762,200
20 May 20229.059.799.009.699.3875,800
19 May 20228.559.178.539.078.7852,900
18 May 20228.948.948.448.718.4340,700
17 May 20228.498.968.468.948.6645,000
16 May 20228.208.628.148.388.1144,800
13 May 20227.808.257.808.137.8771,800
12 May 20227.887.957.617.757.5052,100
11 May 20227.888.257.827.947.6922,500
10 May 20227.467.787.467.667.4235,700
09 May 20228.208.247.407.467.2270,200
06 May 20228.048.288.008.137.8749,100
05 May 20228.108.267.937.997.7451,400
04 May 20227.938.147.808.077.8136,500
03 May 20227.518.087.507.887.6327,400
02 May 20227.637.657.247.487.2490,000
29 Apr 20228.008.347.587.657.4164,100
28 Apr 20228.108.427.958.047.7849,500
28 Apr 20220.062 Dividend
27 Apr 20228.008.407.818.027.7145,800
26 Apr 20227.848.107.607.907.5997,300
25 Apr 20228.708.707.408.017.70175,800
22 Apr 20228.909.038.318.368.0386,100
21 Apr 20229.079.078.818.948.5939,300
20 Apr 20229.219.218.719.038.68126,000
19 Apr 20229.009.428.659.218.8589,500
18 Apr 20229.109.258.909.168.80150,400
14 Apr 20228.759.308.519.238.87127,100
13 Apr 20229.179.288.989.088.7234,900
12 Apr 20229.099.309.059.088.7237,900
11 Apr 20229.159.249.019.018.6620,500
08 Apr 20229.209.309.149.288.9232,600
07 Apr 20229.009.179.009.098.7314,400
06 Apr 20229.169.308.988.988.6371,200
05 Apr 20229.099.358.989.008.6523,800
04 Apr 20229.149.459.009.098.7379,300
01 Apr 20228.989.348.979.148.7838,600
31 Mar 20229.409.758.979.058.7071,700
30 Mar 20229.369.779.369.489.1146,200
30 Mar 20220.071 Dividend
29 Mar 20229.239.508.969.428.9878,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...