New Zealand markets closed

PermRock Royalty Trust (PRT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.50+0.03 (+0.40%)
At close: 04:00PM EST
7.55 +0.05 (+0.67%)
After hours: 04:47PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20227.487.507.307.507.5064,500
01 Dec 20227.657.707.437.477.4756,800
30 Nov 20227.687.737.437.607.6047,400
29 Nov 20227.687.717.527.707.7032,000
29 Nov 20220.09 Dividend
28 Nov 20227.857.937.417.687.59126,000
25 Nov 20227.967.997.777.897.8029,800
23 Nov 20227.657.867.487.787.69109,500
22 Nov 20227.507.647.317.617.5232,000
21 Nov 20227.247.486.907.407.31110,300
18 Nov 20227.167.307.167.287.1968,800
17 Nov 20227.357.477.187.397.3046,100
16 Nov 20227.517.607.357.427.3338,800
15 Nov 20227.557.617.347.597.5043,400
14 Nov 20227.587.627.307.387.2941,600
11 Nov 20227.547.657.377.577.4835,600
10 Nov 20227.337.537.307.427.3336,400
09 Nov 20227.487.627.307.337.2430,200
08 Nov 20227.667.667.557.627.5323,900
07 Nov 20227.607.707.517.667.5758,600
04 Nov 20227.637.647.507.617.5224,600
03 Nov 20227.427.657.407.477.3819,700
02 Nov 20227.477.587.387.507.4128,600
01 Nov 20227.547.597.357.507.4124,500
31 Oct 20227.507.697.377.517.4267,300
28 Oct 20227.657.807.507.607.5140,000
28 Oct 20220.093 Dividend
27 Oct 20227.938.007.567.707.5271,900
26 Oct 20227.567.777.567.707.5242,400
25 Oct 20227.437.747.387.557.3734,700
24 Oct 20227.437.507.317.487.3071,500
21 Oct 20227.357.507.227.437.2540,000
20 Oct 20227.447.477.197.377.2033,000
19 Oct 20227.147.277.057.277.1025,900
18 Oct 20227.397.437.027.146.9788,900
17 Oct 20227.457.637.167.207.0350,800
14 Oct 20227.397.557.147.207.0323,600
13 Oct 20227.137.587.107.287.1133,900
12 Oct 20227.387.457.157.207.0355,900
11 Oct 20227.507.687.207.277.1073,500
10 Oct 20227.888.077.427.547.3645,500
07 Oct 20228.148.267.867.877.6838,500
06 Oct 20227.908.337.898.147.9549,700
05 Oct 20227.527.857.507.807.6270,000
04 Oct 20227.517.657.457.457.2738,100
03 Oct 20227.257.507.257.367.1977,600
30 Sept 20227.437.577.157.187.0170,500
29 Sept 20227.837.837.437.707.5276,500
28 Sept 20227.417.877.207.797.6142,800
27 Sept 20227.257.397.117.317.1461,400
26 Sept 20227.277.507.127.207.0370,100
23 Sept 20228.068.137.017.277.10145,200
22 Sept 20228.358.548.098.097.9046,300
21 Sept 20228.508.508.258.258.0525,200
20 Sept 20228.678.678.228.508.3047,400
19 Sept 20228.578.838.548.678.4632,600
16 Sept 20228.718.728.508.638.4334,700
15 Sept 20228.908.958.698.768.5543,300
14 Sept 20228.788.938.708.908.6933,400
13 Sept 20228.558.858.358.668.4667,700
12 Sept 20228.458.608.328.588.3839,500
09 Sept 20228.458.648.248.468.2690,700
08 Sept 20228.468.538.308.398.1949,500
07 Sept 20228.858.858.388.628.4280,800
06 Sept 20228.918.968.768.858.6427,400
02 Sept 20229.089.088.778.968.7530,900
01 Sept 20229.039.058.678.758.5434,700
31 Aug 20228.509.048.508.898.6846,300
30 Aug 20229.209.248.548.668.4650,700
30 Aug 20220.092 Dividend
29 Aug 20229.149.309.119.288.9783,100
26 Aug 20229.339.359.089.198.8848,300
25 Aug 20229.159.249.069.248.9350,200
24 Aug 20229.129.198.959.158.8437,600
23 Aug 20229.109.158.909.018.7147,700
22 Aug 20228.919.128.909.128.8237,800
19 Aug 20229.029.228.948.998.6966,900
18 Aug 20228.849.068.709.008.7061,900
17 Aug 20228.658.858.608.818.5218,700
16 Aug 20228.658.858.618.808.5126,600
15 Aug 20228.718.898.558.808.5133,600
12 Aug 20228.878.878.578.838.5426,000
11 Aug 20228.698.848.418.848.5536,400
10 Aug 20228.628.688.478.648.3521,900
09 Aug 20228.538.648.468.548.2614,400
08 Aug 20228.428.598.428.598.3026,200
05 Aug 20228.138.508.138.418.1337,100
04 Aug 20228.308.398.128.127.8553,400
03 Aug 20228.578.668.198.308.0231,100
02 Aug 20228.528.708.318.488.2029,700
01 Aug 20228.438.597.958.428.14108,800
29 Jul 20228.538.658.258.308.0239,100
28 Jul 20228.608.808.258.368.0857,300
28 Jul 20220.091 Dividend
27 Jul 20229.029.058.548.768.3887,300
26 Jul 20229.069.308.548.848.4679,200
25 Jul 20228.879.238.688.978.5866,500
22 Jul 20228.668.928.508.668.2873,100
21 Jul 20228.868.888.488.658.2747,500
20 Jul 20228.708.988.708.948.5536,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...