PrimeEnergy Resources Corporation (PNRG)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | 800 |
| Apr 25, 2024 | 99.51 | 102.47 | 99.51 | 102.47 | 102.47 | 3,300 |
| Apr 24, 2024 | 99.50 | 101.09 | 99.50 | 100.70 | 100.70 | 6,000 |
| Apr 23, 2024 | 99.50 | 100.10 | 99.50 | 99.57 | 99.57 | 4,300 |
| Apr 22, 2024 | 100.00 | 100.10 | 98.55 | 98.55 | 98.55 | 10,400 |
| Apr 19, 2024 | 99.03 | 101.04 | 99.03 | 101.04 | 101.04 | 11,900 |
| Apr 18, 2024 | 100.00 | 100.25 | 99.78 | 99.78 | 99.78 | 3,000 |
| Apr 17, 2024 | 99.26 | 103.91 | 99.26 | 102.23 | 102.23 | 2,100 |
| Apr 16, 2024 | 100.00 | 100.00 | 99.42 | 99.42 | 99.42 | 2,000 |
| Apr 15, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 1,400 |
| Apr 12, 2024 | 100.04 | 100.09 | 100.04 | 100.09 | 100.09 | 1,200 |
| Apr 11, 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | 600 |
| Apr 10, 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | 600 |
| Apr 09, 2024 | 99.96 | 100.01 | 99.01 | 99.01 | 99.01 | 1,700 |
| Apr 08, 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | 1,200 |
| Apr 05, 2024 | 100.25 | 100.25 | 99.66 | 100.05 | 100.05 | 2,600 |
| Apr 04, 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | 900 |
| Apr 03, 2024 | 100.29 | 100.50 | 100.29 | 100.36 | 100.36 | 1,400 |
| Apr 02, 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | 1,300 |
| Apr 01, 2024 | 100.50 | 100.50 | 100.40 | 100.40 | 100.40 | 1,500 |
| Mar 28, 2024 | 100.23 | 100.25 | 100.00 | 100.25 | 100.25 | 1,600 |
| Mar 27, 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | 500 |
| Mar 26, 2024 | 99.72 | 99.72 | 98.62 | 98.62 | 98.62 | 800 |
| Mar 25, 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 500 |
| Mar 22, 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 300 |
| Mar 21, 2024 | 100.50 | 100.50 | 99.26 | 100.50 | 100.50 | 2,500 |
| Mar 20, 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | 1,500 |
| Mar 19, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | 500 |
| Mar 18, 2024 | 101.00 | 101.00 | 100.07 | 100.07 | 100.07 | 2,100 |
| Mar 15, 2024 | 97.15 | 101.49 | 97.15 | 101.49 | 101.49 | 4,500 |
| Mar 14, 2024 | 101.42 | 102.00 | 98.30 | 98.30 | 98.30 | 1,400 |
| Mar 13, 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | 1,500 |
| Mar 12, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 400 |
| Mar 11, 2024 | 102.71 | 103.76 | 100.95 | 103.76 | 103.76 | 4,500 |
| Mar 08, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | 600 |
| Mar 07, 2024 | 99.68 | 103.50 | 99.21 | 103.50 | 103.50 | 2,100 |
| Mar 06, 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | 400 |
| Mar 05, 2024 | 96.02 | 98.00 | 96.02 | 98.00 | 98.00 | 1,100 |
| Mar 04, 2024 | 100.20 | 100.20 | 97.02 | 97.10 | 97.10 | 4,200 |
| Mar 01, 2024 | 99.75 | 100.27 | 99.75 | 100.22 | 100.22 | 1,900 |
| Feb 29, 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | 600 |
| Feb 28, 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | 200 |
| Feb 27, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 400 |
| Feb 26, 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 300 |
| Feb 23, 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 300 |
| Feb 22, 2024 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | 500 |
| Feb 21, 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | 600 |
| Feb 20, 2024 | 97.12 | 97.45 | 97.12 | 97.45 | 97.45 | 900 |
| Feb 16, 2024 | 97.70 | 98.50 | 97.01 | 97.01 | 97.01 | 1,900 |
| Feb 15, 2024 | 98.48 | 99.48 | 96.75 | 99.47 | 99.47 | 2,800 |
| Feb 14, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 700 |
| Feb 13, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 900 |
| Feb 12, 2024 | 95.08 | 95.35 | 95.08 | 95.35 | 95.35 | 1,100 |
| Feb 09, 2024 | 95.00 | 95.00 | 93.52 | 93.52 | 93.52 | 1,200 |
| Feb 08, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 600 |
| Feb 07, 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 400 |
| Feb 06, 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | 600 |
| Feb 05, 2024 | 94.50 | 99.10 | 94.50 | 95.05 | 95.05 | 3,000 |
| Feb 02, 2024 | 93.15 | 95.35 | 92.40 | 95.04 | 95.04 | 2,300 |
| Feb 01, 2024 | 96.20 | 96.20 | 95.79 | 95.79 | 95.79 | 1,800 |
| Jan 31, 2024 | 102.98 | 102.98 | 96.20 | 96.20 | 96.20 | 2,400 |
| Jan 30, 2024 | 101.35 | 101.35 | 100.07 | 100.07 | 100.07 | 900 |
| Jan 29, 2024 | 100.60 | 102.97 | 100.60 | 100.74 | 100.74 | 4,300 |
| Jan 26, 2024 | 102.03 | 103.49 | 99.08 | 102.14 | 102.14 | 4,600 |
| Jan 25, 2024 | 98.79 | 102.94 | 98.78 | 102.63 | 102.63 | 4,300 |
| Jan 24, 2024 | 98.33 | 100.18 | 98.07 | 98.07 | 98.07 | 3,300 |
| Jan 23, 2024 | 97.50 | 98.50 | 97.10 | 97.10 | 97.10 | 1,700 |
| Jan 22, 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | 500 |
| Jan 19, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 500 |
| Jan 18, 2024 | 96.00 | 97.15 | 96.00 | 97.15 | 97.15 | 500 |
| Jan 17, 2024 | 97.50 | 97.55 | 97.50 | 97.55 | 97.55 | 1,100 |
| Jan 16, 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 500 |
| Jan 12, 2024 | 99.35 | 100.74 | 98.50 | 100.74 | 100.74 | 3,000 |
| Jan 11, 2024 | 100.00 | 100.00 | 99.05 | 99.05 | 99.05 | 2,200 |
| Jan 10, 2024 | 100.55 | 100.66 | 100.00 | 100.00 | 100.00 | 2,100 |
| Jan 09, 2024 | 100.99 | 101.61 | 100.11 | 100.11 | 100.11 | 2,200 |
| Jan 08, 2024 | 100.87 | 102.48 | 100.87 | 102.48 | 102.48 | 1,400 |
| Jan 05, 2024 | 102.50 | 105.70 | 102.50 | 105.70 | 105.70 | 3,900 |
| Jan 04, 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | 600 |
| Jan 03, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 1,000 |
| Jan 02, 2024 | 107.22 | 107.22 | 101.81 | 101.81 | 101.81 | 3,600 |
| Dec 29, 2023 | 103.35 | 106.35 | 102.70 | 106.35 | 106.35 | 2,200 |
| Dec 28, 2023 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | 500 |
| Dec 27, 2023 | 105.05 | 108.89 | 105.05 | 108.89 | 108.89 | 1,200 |
| Dec 26, 2023 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | 1,100 |
| Dec 22, 2023 | 106.10 | 109.96 | 106.10 | 109.96 | 109.96 | 1,200 |
| Dec 21, 2023 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 600 |
| Dec 20, 2023 | 104.90 | 108.30 | 104.90 | 108.30 | 108.30 | 1,300 |
| Dec 19, 2023 | 108.07 | 108.51 | 108.00 | 108.02 | 108.02 | 1,900 |
| Dec 18, 2023 | 108.00 | 108.52 | 107.75 | 107.75 | 107.75 | 2,800 |
| Dec 15, 2023 | 107.00 | 107.94 | 107.00 | 107.94 | 107.94 | 3,700 |
| Dec 14, 2023 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | 1,100 |
| Dec 13, 2023 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | 1,100 |
| Dec 12, 2023 | 103.93 | 103.93 | 99.75 | 99.75 | 99.75 | 1,500 |
| Dec 11, 2023 | 102.09 | 105.04 | 102.09 | 104.18 | 104.18 | 1,600 |
| Dec 08, 2023 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | 700 |
| Dec 07, 2023 | 101.62 | 101.62 | 101.58 | 101.58 | 101.58 | 1,100 |
| Dec 06, 2023 | 102.55 | 102.56 | 102.00 | 102.00 | 102.00 | 2,200 |
| Dec 05, 2023 | 107.18 | 107.18 | 105.00 | 105.00 | 105.00 | 1,700 |
| Dec 04, 2023 | 107.07 | 109.00 | 104.43 | 108.55 | 108.55 | 3,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.