PermRock Royalty Trust (PRT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 4.0100 | 4.0500 | 4.0100 | 4.0100 | 4.0100 | 28,600 |
| Apr 30, 2024 | 4.1500 | 4.1500 | 4.0500 | 4.0920 | 4.0920 | 15,000 |
| Apr 29, 2024 | 4.0600 | 4.1700 | 4.0600 | 4.1500 | 4.1500 | 32,900 |
| Apr 29, 2024 | 0.031 Dividend | |||||
| Apr 26, 2024 | 4.0500 | 4.1200 | 4.0500 | 4.0600 | 4.0290 | 27,600 |
| Apr 25, 2024 | 4.0700 | 4.0990 | 4.0500 | 4.0500 | 4.0191 | 18,400 |
| Apr 24, 2024 | 4.1100 | 4.1400 | 4.0600 | 4.0900 | 4.0588 | 17,500 |
| Apr 23, 2024 | 4.0500 | 4.1200 | 4.0300 | 4.0900 | 4.0588 | 35,600 |
| Apr 22, 2024 | 4.1000 | 4.1800 | 4.0300 | 4.0350 | 4.0042 | 65,700 |
| Apr 19, 2024 | 4.0300 | 4.1400 | 4.0300 | 4.1100 | 4.0786 | 36,500 |
| Apr 18, 2024 | 4.1000 | 4.1000 | 3.9900 | 4.0000 | 3.9695 | 53,600 |
| Apr 17, 2024 | 4.1100 | 4.1100 | 3.9900 | 4.0700 | 4.0389 | 34,300 |
| Apr 16, 2024 | 4.0900 | 4.1200 | 4.0400 | 4.0900 | 4.0588 | 18,700 |
| Apr 15, 2024 | 4.2000 | 4.2000 | 4.0300 | 4.0400 | 4.0092 | 47,800 |
| Apr 12, 2024 | 4.1500 | 4.2200 | 4.1500 | 4.2000 | 4.1679 | 56,000 |
| Apr 11, 2024 | 4.2000 | 4.2400 | 4.1500 | 4.1900 | 4.1580 | 29,600 |
| Apr 10, 2024 | 4.1600 | 4.2700 | 4.1600 | 4.2400 | 4.2076 | 32,300 |
| Apr 09, 2024 | 4.2200 | 4.2800 | 4.1900 | 4.2300 | 4.1977 | 42,300 |
| Apr 08, 2024 | 4.2300 | 4.3900 | 4.1900 | 4.2500 | 4.2175 | 47,700 |
| Apr 05, 2024 | 4.3000 | 4.3900 | 4.2100 | 4.2400 | 4.2076 | 75,000 |
| Apr 04, 2024 | 4.2300 | 4.2800 | 4.1800 | 4.2500 | 4.2175 | 31,900 |
| Apr 03, 2024 | 4.1900 | 4.3000 | 4.1550 | 4.2300 | 4.1977 | 88,900 |
| Apr 02, 2024 | 4.2000 | 4.2050 | 4.1100 | 4.1700 | 4.1382 | 38,800 |
| Apr 01, 2024 | 4.1500 | 4.1900 | 4.1100 | 4.1900 | 4.1580 | 110,300 |
| Mar 28, 2024 | 4.2000 | 4.2450 | 4.1500 | 4.1800 | 4.1481 | 75,700 |
| Mar 27, 2024 | 4.2800 | 4.2800 | 4.0400 | 4.2400 | 4.2076 | 87,300 |
| Mar 27, 2024 | 0.023 Dividend | |||||
| Mar 26, 2024 | 4.1800 | 4.3900 | 4.0400 | 4.3900 | 4.3337 | 54,900 |
| Mar 25, 2024 | 4.1600 | 4.2000 | 4.1100 | 4.2000 | 4.1461 | 50,400 |
| Mar 22, 2024 | 4.2300 | 4.2900 | 4.1500 | 4.1600 | 4.1066 | 51,200 |
| Mar 21, 2024 | 4.2500 | 4.2500 | 4.1100 | 4.2200 | 4.1658 | 85,000 |
| Mar 20, 2024 | 4.4400 | 4.4500 | 4.1600 | 4.1800 | 4.1264 | 82,200 |
| Mar 19, 2024 | 4.3500 | 4.4900 | 4.3000 | 4.4900 | 4.4324 | 41,100 |
| Mar 18, 2024 | 4.4500 | 4.4900 | 4.3500 | 4.3500 | 4.2942 | 49,700 |
| Mar 15, 2024 | 4.4300 | 4.5200 | 4.3600 | 4.4900 | 4.4324 | 38,100 |
| Mar 14, 2024 | 4.5000 | 4.5000 | 4.3550 | 4.4400 | 4.3830 | 66,600 |
| Mar 13, 2024 | 4.4300 | 4.4600 | 4.4100 | 4.4400 | 4.3830 | 25,600 |
| Mar 12, 2024 | 4.3600 | 4.4300 | 4.3350 | 4.3700 | 4.3139 | 26,000 |
| Mar 11, 2024 | 4.3500 | 4.4600 | 4.3500 | 4.4000 | 4.3435 | 20,800 |
| Mar 08, 2024 | 4.4000 | 4.4300 | 4.3000 | 4.4200 | 4.3633 | 64,300 |
| Mar 07, 2024 | 4.5400 | 4.5980 | 4.4100 | 4.4500 | 4.3929 | 49,800 |
| Mar 06, 2024 | 4.5700 | 4.5700 | 4.5100 | 4.5400 | 4.4817 | 32,300 |
| Mar 05, 2024 | 4.4500 | 4.5600 | 4.4500 | 4.5400 | 4.4817 | 12,800 |
| Mar 04, 2024 | 4.4600 | 4.5500 | 4.4600 | 4.5100 | 4.4521 | 28,700 |
| Mar 01, 2024 | 4.6100 | 4.6100 | 4.4200 | 4.5600 | 4.5015 | 33,200 |
| Feb 29, 2024 | 4.3900 | 4.5500 | 4.3850 | 4.5500 | 4.4916 | 25,700 |
| Feb 28, 2024 | 4.4300 | 4.4300 | 4.3700 | 4.3900 | 4.3337 | 17,600 |
| Feb 28, 2024 | 0.035 Dividend | |||||
| Feb 27, 2024 | 4.5000 | 4.5000 | 4.3900 | 4.4100 | 4.3188 | 29,500 |
| Feb 26, 2024 | 4.5700 | 4.5700 | 4.4890 | 4.5000 | 4.4070 | 24,100 |
| Feb 23, 2024 | 4.3600 | 4.6400 | 4.3600 | 4.6400 | 4.5441 | 28,700 |
| Feb 22, 2024 | 4.4000 | 4.4100 | 4.3300 | 4.3600 | 4.2699 | 33,000 |
| Feb 21, 2024 | 4.3500 | 4.4300 | 4.3500 | 4.3900 | 4.2993 | 27,200 |
| Feb 20, 2024 | 4.3300 | 4.4430 | 4.3000 | 4.3000 | 4.2111 | 54,600 |
| Feb 16, 2024 | 4.3700 | 4.4900 | 4.3700 | 4.4300 | 4.3384 | 31,600 |
| Feb 15, 2024 | 4.3300 | 4.5450 | 4.3100 | 4.4300 | 4.3384 | 46,800 |
| Feb 14, 2024 | 4.5200 | 4.5500 | 4.3400 | 4.4300 | 4.3384 | 23,200 |
| Feb 13, 2024 | 4.2400 | 4.4500 | 4.2400 | 4.4000 | 4.3091 | 39,400 |
| Feb 12, 2024 | 4.2400 | 4.3400 | 4.2400 | 4.3100 | 4.2209 | 34,200 |
| Feb 09, 2024 | 4.3800 | 4.3800 | 4.1800 | 4.2400 | 4.1524 | 67,300 |
| Feb 08, 2024 | 4.3200 | 4.4000 | 4.2800 | 4.3500 | 4.2601 | 52,100 |
| Feb 07, 2024 | 4.3000 | 4.3700 | 4.2700 | 4.2800 | 4.1915 | 54,900 |
| Feb 06, 2024 | 4.4000 | 4.4500 | 4.3000 | 4.3000 | 4.2111 | 49,600 |
| Feb 05, 2024 | 4.4900 | 4.5800 | 4.3500 | 4.4000 | 4.3091 | 45,000 |
| Feb 02, 2024 | 4.5000 | 4.5820 | 4.4600 | 4.4700 | 4.3776 | 17,700 |
| Feb 01, 2024 | 4.5000 | 4.7300 | 4.4600 | 4.5100 | 4.4168 | 26,100 |
| Jan 31, 2024 | 4.7100 | 4.7100 | 4.4600 | 4.4600 | 4.3678 | 52,300 |
| Jan 30, 2024 | 4.7200 | 4.7200 | 4.6100 | 4.7100 | 4.6126 | 12,900 |
| Jan 30, 2024 | 0.035 Dividend | |||||
| Jan 29, 2024 | 4.7200 | 4.7600 | 4.6300 | 4.7400 | 4.6078 | 70,500 |
| Jan 26, 2024 | 4.7400 | 4.7400 | 4.6300 | 4.7200 | 4.5883 | 50,700 |
| Jan 25, 2024 | 4.6300 | 4.7400 | 4.5600 | 4.7000 | 4.5689 | 28,000 |
| Jan 24, 2024 | 4.7100 | 4.7400 | 4.6210 | 4.6500 | 4.5203 | 17,500 |
| Jan 23, 2024 | 4.5900 | 4.7120 | 4.5340 | 4.6700 | 4.5397 | 33,000 |
| Jan 22, 2024 | 4.6000 | 4.6450 | 4.5000 | 4.5300 | 4.4036 | 40,700 |
| Jan 19, 2024 | 4.5500 | 4.7600 | 4.5500 | 4.6400 | 4.5105 | 26,000 |
| Jan 18, 2024 | 4.5800 | 4.6000 | 4.5100 | 4.5490 | 4.4221 | 10,200 |
| Jan 17, 2024 | 4.5700 | 4.6100 | 4.4800 | 4.5800 | 4.4522 | 31,900 |
| Jan 16, 2024 | 4.6400 | 4.7090 | 4.5610 | 4.6430 | 4.5135 | 24,600 |
| Jan 12, 2024 | 4.6600 | 4.7600 | 4.6110 | 4.6400 | 4.5105 | 35,800 |
| Jan 11, 2024 | 4.4000 | 4.6100 | 4.4000 | 4.5000 | 4.3744 | 22,100 |
| Jan 10, 2024 | 4.3500 | 4.4840 | 4.3300 | 4.3900 | 4.2675 | 29,800 |
| Jan 09, 2024 | 4.4000 | 4.5500 | 4.3900 | 4.4000 | 4.2772 | 48,200 |
| Jan 08, 2024 | 4.4200 | 4.4200 | 4.2710 | 4.4000 | 4.2772 | 48,500 |
| Jan 05, 2024 | 4.5700 | 4.5750 | 4.4100 | 4.4400 | 4.3161 | 26,000 |
| Jan 04, 2024 | 4.6200 | 4.6300 | 4.5220 | 4.5800 | 4.4522 | 19,400 |
| Jan 03, 2024 | 4.3000 | 4.6300 | 4.3000 | 4.5300 | 4.4036 | 49,000 |
| Jan 02, 2024 | 4.4200 | 4.4200 | 4.1500 | 4.2500 | 4.1314 | 122,700 |
| Dec 29, 2023 | 4.5500 | 4.6300 | 4.3900 | 4.4200 | 4.2967 | 75,600 |
| Dec 28, 2023 | 4.8100 | 4.8100 | 4.5500 | 4.5700 | 4.4425 | 84,700 |
| Dec 28, 2023 | 0.03 Dividend | |||||
| Dec 27, 2023 | 4.9200 | 4.9200 | 4.8000 | 4.8200 | 4.6564 | 52,800 |
| Dec 26, 2023 | 4.8000 | 4.9440 | 4.8000 | 4.9000 | 4.7336 | 34,600 |
| Dec 22, 2023 | 4.8700 | 5.0000 | 4.7100 | 4.8000 | 4.6370 | 44,400 |
| Dec 21, 2023 | 4.9500 | 5.0320 | 4.8200 | 4.9600 | 4.7916 | 39,000 |
| Dec 20, 2023 | 4.8100 | 4.9300 | 4.6500 | 4.8250 | 4.6612 | 68,600 |
| Dec 19, 2023 | 4.5900 | 4.8500 | 4.5300 | 4.7800 | 4.6177 | 98,300 |
| Dec 18, 2023 | 4.5500 | 4.6200 | 4.4440 | 4.5300 | 4.3762 | 63,100 |
| Dec 15, 2023 | 4.6000 | 4.7100 | 4.2800 | 4.3500 | 4.2023 | 132,200 |
| Dec 14, 2023 | 4.5700 | 4.7400 | 4.5120 | 4.6100 | 4.4535 | 49,200 |
| *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.