Canada markets closed

PermRock Royalty Trust (PRT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.3500-0.1400 (-3.12%)
At close: 03:59PM EDT
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20244.45004.49004.35004.35004.350049,700
Mar 15, 20244.43004.52004.36004.49004.490038,100
Mar 14, 20244.50004.50004.35504.44004.440066,600
Mar 13, 20244.43004.46004.41004.44004.440025,600
Mar 12, 20244.36004.43004.33504.37004.370026,000
Mar 11, 20244.35004.46004.35004.40004.400020,800
Mar 08, 20244.40004.43004.30004.42004.420064,300
Mar 07, 20244.54004.59804.41004.45004.450049,800
Mar 06, 20244.57004.57004.51004.54004.540032,300
Mar 05, 20244.45004.56004.45004.54004.540012,800
Mar 04, 20244.46004.55004.46004.51004.510028,700
Mar 01, 20244.61004.61004.42004.56004.560033,200
Feb 29, 20244.39004.55004.38504.55004.550025,700
Feb 28, 20244.43004.43004.37004.39004.390017,600
Feb 28, 20240.035 Dividend
Feb 27, 20244.50004.50004.39004.41004.375029,500
Feb 26, 20244.57004.57004.48904.50004.464324,100
Feb 23, 20244.36004.64004.36004.64004.603228,700
Feb 22, 20244.40004.41004.33004.36004.325433,000
Feb 21, 20244.35004.43004.35004.39004.355227,200
Feb 20, 20244.33004.44304.30004.30004.265954,600
Feb 16, 20244.37004.49004.37004.43004.394831,600
Feb 15, 20244.33004.54504.31004.43004.394846,800
Feb 14, 20244.52004.55004.34004.43004.394823,200
Feb 13, 20244.24004.45004.24004.40004.365139,400
Feb 12, 20244.24004.34004.24004.31004.275834,200
Feb 09, 20244.38004.38004.18004.24004.206367,300
Feb 08, 20244.32004.40004.28004.35004.315552,100
Feb 07, 20244.30004.37004.27004.28004.246054,900
Feb 06, 20244.40004.45004.30004.30004.265949,600
Feb 05, 20244.49004.58004.35004.40004.365145,000
Feb 02, 20244.50004.58204.46004.47004.434517,700
Feb 01, 20244.50004.73004.46004.51004.474226,100
Jan 31, 20244.71004.71004.46004.46004.424652,300
Jan 30, 20244.72004.72004.61004.71004.672612,900
Jan 30, 20240.035 Dividend
Jan 29, 20244.72004.76004.63004.74004.667770,500
Jan 26, 20244.74004.74004.63004.72004.648050,700
Jan 25, 20244.63004.74004.56004.70004.628328,000
Jan 24, 20244.71004.74004.62104.65004.579017,500
Jan 23, 20244.59004.71204.53404.67004.598733,000
Jan 22, 20244.60004.64504.50004.53004.460940,700
Jan 19, 20244.55004.76004.55004.64004.569226,000
Jan 18, 20244.58004.60004.51004.54904.479610,200
Jan 17, 20244.57004.61004.48004.58004.510131,900
Jan 16, 20244.64004.70904.56104.64304.572124,600
Jan 12, 20244.66004.76004.61104.64004.569235,800
Jan 11, 20244.40004.61004.40004.50004.431322,100
Jan 10, 20244.35004.48404.33004.39004.323029,800
Jan 09, 20244.40004.55004.39004.40004.332848,200
Jan 08, 20244.42004.42004.27104.40004.332848,500
Jan 05, 20244.57004.57504.41004.44004.372226,000
Jan 04, 20244.62004.63004.52204.58004.510119,400
Jan 03, 20244.30004.63004.30004.53004.460949,000
Jan 02, 20244.42004.42004.15004.25004.1851122,700
Dec 29, 20234.55004.63004.39004.42004.352575,600
Dec 28, 20234.81004.81004.55004.57004.500384,700
Dec 28, 20230.03 Dividend
Dec 27, 20234.92004.92004.80004.82004.716952,800
Dec 26, 20234.80004.94404.80004.90004.795234,600
Dec 22, 20234.87005.00004.71004.80004.697344,400
Dec 21, 20234.95005.03204.82004.96004.853939,000
Dec 20, 20234.81004.93004.65004.82504.721868,600
Dec 19, 20234.59004.85004.53004.78004.677898,300
Dec 18, 20234.55004.62004.44404.53004.433163,100
Dec 15, 20234.60004.71004.28004.35004.2569132,200
Dec 14, 20234.57004.74004.51204.61004.511449,200
Dec 13, 20234.47004.69004.27004.54004.442990,900
Dec 12, 20234.74004.74004.50204.51004.413558,300
Dec 11, 20234.83004.91004.75004.75004.648426,300
Dec 08, 20234.80004.92004.79004.83504.731623,300
Dec 07, 20234.81004.92704.79704.80004.697320,900
Dec 06, 20234.80004.92004.77004.81004.707121,500
Dec 05, 20234.86004.87004.79004.84004.736535,700
Dec 04, 20234.94004.94004.78004.86004.756027,700
Dec 01, 20234.76004.94004.76004.94004.834336,000
Nov 30, 20234.78004.96204.76004.79004.687520,000
Nov 29, 20234.85004.98004.75004.78004.677837,100
Nov 29, 20230.04 Dividend
Nov 28, 20235.00005.10004.82004.85004.707161,000
Nov 27, 20235.04005.13005.00005.00004.852765,300
Nov 24, 20234.80005.08904.78005.06004.910968,600
Nov 22, 20234.79004.89804.78904.85004.707121,300
Nov 21, 20234.88004.97704.80004.80004.658649,600
Nov 20, 20235.04005.10004.80004.80004.658658,200
Nov 17, 20234.96005.18304.90005.03004.881872,800
Nov 16, 20235.10005.10004.93005.05004.901245,100
Nov 15, 20235.16005.25005.05005.06004.910950,100
Nov 14, 20235.50005.50005.03005.16005.008059,900
Nov 13, 20235.20005.44905.20005.37005.211836,200
Nov 10, 20235.15005.38005.15005.27005.114712,600
Nov 09, 20235.05005.23004.98005.20005.046833,300
Nov 08, 20235.25005.25005.05005.05004.901219,500
Nov 07, 20235.34005.38005.19005.23005.075914,300
Nov 06, 20235.38005.46005.27005.35005.192412,800
Nov 03, 20235.48005.48005.32005.39005.231261,300
Nov 02, 20235.10005.37005.09005.32005.163323,800
Nov 01, 20235.00005.27405.00005.10004.949728,400
Oct 31, 20235.21005.31004.90004.95004.804284,000
Oct 30, 20235.48005.75005.28005.32205.165221,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...