PermRock Royalty Trust (PRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 7.48 | 7.50 | 7.30 | 7.50 | 7.50 | 64,500 |
| 01 Dec 2022 | 7.65 | 7.70 | 7.43 | 7.47 | 7.47 | 56,800 |
| 30 Nov 2022 | 7.68 | 7.73 | 7.43 | 7.60 | 7.60 | 47,400 |
| 29 Nov 2022 | 7.68 | 7.71 | 7.52 | 7.70 | 7.70 | 32,000 |
| 29 Nov 2022 | 0.09 Dividend | |||||
| 28 Nov 2022 | 7.85 | 7.93 | 7.41 | 7.68 | 7.59 | 126,000 |
| 25 Nov 2022 | 7.96 | 7.99 | 7.77 | 7.89 | 7.80 | 29,800 |
| 23 Nov 2022 | 7.65 | 7.86 | 7.48 | 7.78 | 7.69 | 109,500 |
| 22 Nov 2022 | 7.50 | 7.64 | 7.31 | 7.61 | 7.52 | 32,000 |
| 21 Nov 2022 | 7.24 | 7.48 | 6.90 | 7.40 | 7.31 | 110,300 |
| 18 Nov 2022 | 7.16 | 7.30 | 7.16 | 7.28 | 7.19 | 68,800 |
| 17 Nov 2022 | 7.35 | 7.47 | 7.18 | 7.39 | 7.30 | 46,100 |
| 16 Nov 2022 | 7.51 | 7.60 | 7.35 | 7.42 | 7.33 | 38,800 |
| 15 Nov 2022 | 7.55 | 7.61 | 7.34 | 7.59 | 7.50 | 43,400 |
| 14 Nov 2022 | 7.58 | 7.62 | 7.30 | 7.38 | 7.29 | 41,600 |
| 11 Nov 2022 | 7.54 | 7.65 | 7.37 | 7.57 | 7.48 | 35,600 |
| 10 Nov 2022 | 7.33 | 7.53 | 7.30 | 7.42 | 7.33 | 36,400 |
| 09 Nov 2022 | 7.48 | 7.62 | 7.30 | 7.33 | 7.24 | 30,200 |
| 08 Nov 2022 | 7.66 | 7.66 | 7.55 | 7.62 | 7.53 | 23,900 |
| 07 Nov 2022 | 7.60 | 7.70 | 7.51 | 7.66 | 7.57 | 58,600 |
| 04 Nov 2022 | 7.63 | 7.64 | 7.50 | 7.61 | 7.52 | 24,600 |
| 03 Nov 2022 | 7.42 | 7.65 | 7.40 | 7.47 | 7.38 | 19,700 |
| 02 Nov 2022 | 7.47 | 7.58 | 7.38 | 7.50 | 7.41 | 28,600 |
| 01 Nov 2022 | 7.54 | 7.59 | 7.35 | 7.50 | 7.41 | 24,500 |
| 31 Oct 2022 | 7.50 | 7.69 | 7.37 | 7.51 | 7.42 | 67,300 |
| 28 Oct 2022 | 7.65 | 7.80 | 7.50 | 7.60 | 7.51 | 40,000 |
| 28 Oct 2022 | 0.093 Dividend | |||||
| 27 Oct 2022 | 7.93 | 8.00 | 7.56 | 7.70 | 7.52 | 71,900 |
| 26 Oct 2022 | 7.56 | 7.77 | 7.56 | 7.70 | 7.52 | 42,400 |
| 25 Oct 2022 | 7.43 | 7.74 | 7.38 | 7.55 | 7.37 | 34,700 |
| 24 Oct 2022 | 7.43 | 7.50 | 7.31 | 7.48 | 7.30 | 71,500 |
| 21 Oct 2022 | 7.35 | 7.50 | 7.22 | 7.43 | 7.25 | 40,000 |
| 20 Oct 2022 | 7.44 | 7.47 | 7.19 | 7.37 | 7.20 | 33,000 |
| 19 Oct 2022 | 7.14 | 7.27 | 7.05 | 7.27 | 7.10 | 25,900 |
| 18 Oct 2022 | 7.39 | 7.43 | 7.02 | 7.14 | 6.97 | 88,900 |
| 17 Oct 2022 | 7.45 | 7.63 | 7.16 | 7.20 | 7.03 | 50,800 |
| 14 Oct 2022 | 7.39 | 7.55 | 7.14 | 7.20 | 7.03 | 23,600 |
| 13 Oct 2022 | 7.13 | 7.58 | 7.10 | 7.28 | 7.11 | 33,900 |
| 12 Oct 2022 | 7.38 | 7.45 | 7.15 | 7.20 | 7.03 | 55,900 |
| 11 Oct 2022 | 7.50 | 7.68 | 7.20 | 7.27 | 7.10 | 73,500 |
| 10 Oct 2022 | 7.88 | 8.07 | 7.42 | 7.54 | 7.36 | 45,500 |
| 07 Oct 2022 | 8.14 | 8.26 | 7.86 | 7.87 | 7.68 | 38,500 |
| 06 Oct 2022 | 7.90 | 8.33 | 7.89 | 8.14 | 7.95 | 49,700 |
| 05 Oct 2022 | 7.52 | 7.85 | 7.50 | 7.80 | 7.62 | 70,000 |
| 04 Oct 2022 | 7.51 | 7.65 | 7.45 | 7.45 | 7.27 | 38,100 |
| 03 Oct 2022 | 7.25 | 7.50 | 7.25 | 7.36 | 7.19 | 77,600 |
| 30 Sept 2022 | 7.43 | 7.57 | 7.15 | 7.18 | 7.01 | 70,500 |
| 29 Sept 2022 | 7.83 | 7.83 | 7.43 | 7.70 | 7.52 | 76,500 |
| 28 Sept 2022 | 7.41 | 7.87 | 7.20 | 7.79 | 7.61 | 42,800 |
| 27 Sept 2022 | 7.25 | 7.39 | 7.11 | 7.31 | 7.14 | 61,400 |
| 26 Sept 2022 | 7.27 | 7.50 | 7.12 | 7.20 | 7.03 | 70,100 |
| 23 Sept 2022 | 8.06 | 8.13 | 7.01 | 7.27 | 7.10 | 145,200 |
| 22 Sept 2022 | 8.35 | 8.54 | 8.09 | 8.09 | 7.90 | 46,300 |
| 21 Sept 2022 | 8.50 | 8.50 | 8.25 | 8.25 | 8.05 | 25,200 |
| 20 Sept 2022 | 8.67 | 8.67 | 8.22 | 8.50 | 8.30 | 47,400 |
| 19 Sept 2022 | 8.57 | 8.83 | 8.54 | 8.67 | 8.46 | 32,600 |
| 16 Sept 2022 | 8.71 | 8.72 | 8.50 | 8.63 | 8.43 | 34,700 |
| 15 Sept 2022 | 8.90 | 8.95 | 8.69 | 8.76 | 8.55 | 43,300 |
| 14 Sept 2022 | 8.78 | 8.93 | 8.70 | 8.90 | 8.69 | 33,400 |
| 13 Sept 2022 | 8.55 | 8.85 | 8.35 | 8.66 | 8.46 | 67,700 |
| 12 Sept 2022 | 8.45 | 8.60 | 8.32 | 8.58 | 8.38 | 39,500 |
| 09 Sept 2022 | 8.45 | 8.64 | 8.24 | 8.46 | 8.26 | 90,700 |
| 08 Sept 2022 | 8.46 | 8.53 | 8.30 | 8.39 | 8.19 | 49,500 |
| 07 Sept 2022 | 8.85 | 8.85 | 8.38 | 8.62 | 8.42 | 80,800 |
| 06 Sept 2022 | 8.91 | 8.96 | 8.76 | 8.85 | 8.64 | 27,400 |
| 02 Sept 2022 | 9.08 | 9.08 | 8.77 | 8.96 | 8.75 | 30,900 |
| 01 Sept 2022 | 9.03 | 9.05 | 8.67 | 8.75 | 8.54 | 34,700 |
| 31 Aug 2022 | 8.50 | 9.04 | 8.50 | 8.89 | 8.68 | 46,300 |
| 30 Aug 2022 | 9.20 | 9.24 | 8.54 | 8.66 | 8.46 | 50,700 |
| 30 Aug 2022 | 0.092 Dividend | |||||
| 29 Aug 2022 | 9.14 | 9.30 | 9.11 | 9.28 | 8.97 | 83,100 |
| 26 Aug 2022 | 9.33 | 9.35 | 9.08 | 9.19 | 8.88 | 48,300 |
| 25 Aug 2022 | 9.15 | 9.24 | 9.06 | 9.24 | 8.93 | 50,200 |
| 24 Aug 2022 | 9.12 | 9.19 | 8.95 | 9.15 | 8.84 | 37,600 |
| 23 Aug 2022 | 9.10 | 9.15 | 8.90 | 9.01 | 8.71 | 47,700 |
| 22 Aug 2022 | 8.91 | 9.12 | 8.90 | 9.12 | 8.82 | 37,800 |
| 19 Aug 2022 | 9.02 | 9.22 | 8.94 | 8.99 | 8.69 | 66,900 |
| 18 Aug 2022 | 8.84 | 9.06 | 8.70 | 9.00 | 8.70 | 61,900 |
| 17 Aug 2022 | 8.65 | 8.85 | 8.60 | 8.81 | 8.52 | 18,700 |
| 16 Aug 2022 | 8.65 | 8.85 | 8.61 | 8.80 | 8.51 | 26,600 |
| 15 Aug 2022 | 8.71 | 8.89 | 8.55 | 8.80 | 8.51 | 33,600 |
| 12 Aug 2022 | 8.87 | 8.87 | 8.57 | 8.83 | 8.54 | 26,000 |
| 11 Aug 2022 | 8.69 | 8.84 | 8.41 | 8.84 | 8.55 | 36,400 |
| 10 Aug 2022 | 8.62 | 8.68 | 8.47 | 8.64 | 8.35 | 21,900 |
| 09 Aug 2022 | 8.53 | 8.64 | 8.46 | 8.54 | 8.26 | 14,400 |
| 08 Aug 2022 | 8.42 | 8.59 | 8.42 | 8.59 | 8.30 | 26,200 |
| 05 Aug 2022 | 8.13 | 8.50 | 8.13 | 8.41 | 8.13 | 37,100 |
| 04 Aug 2022 | 8.30 | 8.39 | 8.12 | 8.12 | 7.85 | 53,400 |
| 03 Aug 2022 | 8.57 | 8.66 | 8.19 | 8.30 | 8.02 | 31,100 |
| 02 Aug 2022 | 8.52 | 8.70 | 8.31 | 8.48 | 8.20 | 29,700 |
| 01 Aug 2022 | 8.43 | 8.59 | 7.95 | 8.42 | 8.14 | 108,800 |
| 29 Jul 2022 | 8.53 | 8.65 | 8.25 | 8.30 | 8.02 | 39,100 |
| 28 Jul 2022 | 8.60 | 8.80 | 8.25 | 8.36 | 8.08 | 57,300 |
| 28 Jul 2022 | 0.091 Dividend | |||||
| 27 Jul 2022 | 9.02 | 9.05 | 8.54 | 8.76 | 8.38 | 87,300 |
| 26 Jul 2022 | 9.06 | 9.30 | 8.54 | 8.84 | 8.46 | 79,200 |
| 25 Jul 2022 | 8.87 | 9.23 | 8.68 | 8.97 | 8.58 | 66,500 |
| 22 Jul 2022 | 8.66 | 8.92 | 8.50 | 8.66 | 8.28 | 73,100 |
| 21 Jul 2022 | 8.86 | 8.88 | 8.48 | 8.65 | 8.27 | 47,500 |
| 20 Jul 2022 | 8.70 | 8.98 | 8.70 | 8.94 | 8.55 | 36,700 |
| *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.
