New Zealand markets open in 7 hours 7 minutes

PermRock Royalty Trust (PRT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.9400+0.1500 (+3.13%)
At close: 03:59PM EST
4.9400 0.00 (0.00%)
Pre-market: 08:37AM EST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20234.76004.94004.76004.94004.940036,000
30 Nov 20234.78004.96204.76004.79004.790020,000
29 Nov 20234.85004.98004.75004.78004.780037,100
29 Nov 20230.04 Dividend
28 Nov 20235.00005.10004.82004.85004.810061,000
27 Nov 20235.04005.13005.00005.00004.958865,300
24 Nov 20234.80005.08904.78005.06005.018368,600
22 Nov 20234.79004.89804.78904.85004.810021,300
21 Nov 20234.88004.97704.80004.80004.760449,600
20 Nov 20235.04005.10004.80004.80004.760458,200
17 Nov 20234.96005.18304.90005.03004.988572,800
16 Nov 20235.10005.10004.93005.05005.008445,100
15 Nov 20235.16005.25005.05005.06005.018350,100
14 Nov 20235.50005.50005.03005.16005.117459,900
13 Nov 20235.20005.44905.20005.37005.325736,200
10 Nov 20235.15005.38005.15005.27005.226512,600
09 Nov 20235.05005.23004.98005.20005.157133,300
08 Nov 20235.25005.25005.05005.05005.008419,500
07 Nov 20235.34005.38005.19005.23005.186914,300
06 Nov 20235.38005.46005.27005.35005.305912,800
03 Nov 20235.48005.48005.32005.39005.345561,300
02 Nov 20235.10005.37005.09005.32005.276123,800
01 Nov 20235.00005.27405.00005.10005.057928,400
31 Oct 20235.21005.31004.90004.95004.909284,000
30 Oct 20235.48005.75005.28005.32205.278121,800
30 Oct 20230.041 Dividend
27 Oct 20235.65005.81005.47005.48005.394124,500
26 Oct 20236.01006.03005.58005.58005.492649,300
25 Oct 20236.15006.29006.00006.05005.955217,000
24 Oct 20236.15006.36006.04006.28006.181636,400
23 Oct 20236.12006.28006.01006.20006.102934,700
20 Oct 20236.12006.16306.00006.10006.004416,400
19 Oct 20236.05006.18006.03006.18006.083227,200
18 Oct 20236.14006.20005.95006.13006.034044,700
17 Oct 20235.95006.07005.91006.01005.915822,600
16 Oct 20235.85006.05005.84005.95005.856837,000
13 Oct 20235.76005.94005.74705.94005.846948,400
12 Oct 20235.86005.90005.76005.76005.669821,200
11 Oct 20235.76005.81005.50005.79005.699350,700
10 Oct 20235.79005.89005.63405.77005.679628,400
09 Oct 20235.40005.85005.29005.75005.659979,100
06 Oct 20235.31005.51004.80005.26005.1776151,100
05 Oct 20235.66005.69005.21005.32005.236693,600
04 Oct 20236.15006.16005.39005.67005.5812130,600
03 Oct 20236.20006.25006.05006.15006.053637,200
02 Oct 20236.61006.63406.20006.20006.1029112,400
29 Sept 20236.85006.90606.56006.62006.516353,800
28 Sept 20236.86006.99006.83006.89006.782135,200
28 Sept 20230.041 Dividend
27 Sept 20236.81006.90006.75006.88006.731942,100
26 Sept 20236.87006.90006.70006.80006.653643,400
25 Sept 20236.83006.93006.60006.83006.682940,900
22 Sept 20236.69006.75006.60006.70006.555726,900
21 Sept 20236.69006.74506.60006.60006.457925,900
20 Sept 20236.65006.75006.62006.67006.52649,500
19 Sept 20236.95006.95506.62006.74006.594939,100
18 Sept 20236.74006.87006.60006.81006.663470,800
15 Sept 20236.63006.72006.55006.61006.467745,700
14 Sept 20236.47006.65006.41506.61006.467741,100
13 Sept 20236.50006.52006.40006.48006.340543,400
12 Sept 20236.32006.42006.32006.39006.252421,000
11 Sept 20236.40006.40006.29606.30006.164331,000
08 Sept 20236.35006.46006.31106.39006.252431,100
07 Sept 20236.43006.43106.29006.34006.203518,600
06 Sept 20236.29006.41006.29006.37006.232815,000
05 Sept 20236.27006.41006.27006.35006.213335,800
01 Sept 20236.31006.38706.25006.27006.135026,600
31 Aug 20236.35006.38006.27006.33006.193722,400
30 Aug 20236.35006.35506.27006.33006.193723,500
30 Aug 20230.04 Dividend
29 Aug 20236.41006.41006.27006.35006.174137,800
28 Aug 20236.25006.35006.22506.35006.174138,300
25 Aug 20236.18006.26006.16006.24006.067220,500
24 Aug 20236.11006.22306.11006.21006.038014,100
23 Aug 20236.18006.23006.11006.11005.940842,600
22 Aug 20236.49006.49006.25006.25006.076916,000
21 Aug 20236.31006.47006.27006.40006.222754,000
18 Aug 20236.17006.49006.17006.42606.248066,400
17 Aug 20236.18006.32006.11006.25006.076986,800
16 Aug 20236.25006.33006.15006.17005.999155,900
15 Aug 20236.22006.30006.15006.20006.028323,500
14 Aug 20236.19006.42006.15006.20006.028369,400
11 Aug 20236.14006.25006.08006.19006.018651,600
10 Aug 20236.15006.26006.14006.18006.008825,300
09 Aug 20236.05006.25006.05006.18006.008835,300
08 Aug 20236.25006.25006.05006.10005.931039,300
07 Aug 20236.42006.42006.20006.23006.057436,600
04 Aug 20236.19006.39006.13006.33006.154729,600
03 Aug 20236.15006.24006.07006.23006.057435,000
02 Aug 20236.25006.34006.04006.15005.979752,000
01 Aug 20236.49006.51906.25006.28006.106128,300
31 Jul 20236.30006.41006.25006.41006.232554,600
28 Jul 20236.61006.61006.11006.28006.106190,200
28 Jul 20230.04 Dividend
27 Jul 20236.66006.81006.51706.64006.417248,500
26 Jul 20236.34006.70006.22006.60006.378576,000
25 Jul 20236.16006.46006.10006.31006.098370,800
24 Jul 20236.00006.15006.00006.06005.856743,200
21 Jul 20236.00006.12405.95106.05005.847061,000
20 Jul 20236.06006.10006.02006.05005.847031,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...