Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Permrock Royalty Trust Trust Units
(NY:
PRT
)
3.780
+0.050 (+1.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2019
5.459
5.509
5.440
5.440
57,399
-0.04(-0.81%)
Feb 27, 2019
5.566
5.566
5.484
5.484
34,469
-0.04(-0.79%)
Feb 26, 2019
5.565
5.599
5.515
5.528
47,271
-0.09(-1.68%)
Feb 25, 2019
5.773
5.824
5.553
5.622
66,108
-0.08(-1.33%)
Feb 22, 2019
5.666
5.723
5.603
5.698
35,421
+0.08(+1.34%)
Feb 21, 2019
5.635
5.729
5.590
5.622
21,772
-0.04(-0.78%)
Feb 20, 2019
5.603
5.760
5.603
5.666
24,580
+0.08(+1.47%)
Feb 19, 2019
5.635
5.773
5.584
5.584
47,425
-0.08(-1.33%)
Feb 15, 2019
5.572
5.729
5.433
5.660
134,220
-0.19(-3.23%)
Feb 14, 2019
5.603
5.924
5.603
5.849
117,834
+0.25(+4.38%)
Feb 13, 2019
5.635
5.767
5.515
5.603
90,194
+0.09(+1.71%)
Feb 12, 2019
5.313
5.729
5.288
5.509
92,027
+0.28(+5.29%)
Feb 11, 2019
5.131
5.320
5.131
5.232
64,089
+0.11(+2.22%)
Feb 08, 2019
5.288
5.295
5.118
5.118
67,984
-0.14(-2.63%)
Feb 07, 2019
5.194
5.288
5.131
5.257
99,069
-0.03(-0.48%)
Feb 06, 2019
5.206
5.319
5.188
5.282
94,631
+0.02(+0.36%)
Feb 05, 2019
5.572
5.572
5.232
5.263
215,831
-0.25(-4.57%)
Feb 04, 2019
5.666
5.666
5.446
5.515
99,164
-0.12(-2.12%)
Feb 01, 2019
5.760
5.792
5.572
5.635
88,474
-0.05(-0.89%)
Jan 31, 2019
5.779
5.779
5.484
5.685
57,498
-0.04(-0.66%)
Jan 30, 2019
5.798
5.798
5.540
5.723
126,070
+0.02(+0.36%)
Jan 29, 2019
5.687
5.750
5.528
5.702
164,285
+0.06(+1.05%)
Jan 28, 2019
5.830
5.855
5.643
5.643
107,421
-0.21(-3.62%)
Jan 25, 2019
5.861
5.892
5.705
5.855
58,538
-0.04(-0.63%)
Jan 24, 2019
5.768
5.911
5.768
5.892
55,102
+0.16(+2.83%)
Jan 23, 2019
5.842
5.923
5.680
5.730
65,149
-0.07(-1.18%)
Jan 22, 2019
5.923
5.923
5.456
5.799
107,081
-0.08(-1.38%)
Jan 18, 2019
5.393
5.923
5.393
5.880
230,945
+0.50(+9.27%)
Jan 17, 2019
5.743
5.793
5.194
5.381
418,611
-0.62(-10.29%)
Jan 16, 2019
6.235
6.235
5.942
5.998
158,375
-0.23(-3.70%)
Jan 15, 2019
6.235
6.404
6.200
6.229
104,162
+0.06(+0.91%)
Jan 14, 2019
6.154
6.204
6.005
6.173
255,510
+0.03(+0.51%)
Jan 11, 2019
6.329
6.329
5.930
6.142
296,379
-0.20(-3.15%)
Jan 10, 2019
6.510
6.510
6.291
6.341
130,649
-0.17(-2.59%)
Jan 09, 2019
6.404
6.510
6.341
6.510
235,585
+0.21(+3.26%)
Jan 08, 2019
6.329
6.329
6.117
6.304
275,750
+0.19(+3.16%)
Jan 07, 2019
6.017
6.503
5.923
6.111
725,110
+0.43(+7.57%)
Jan 04, 2019
5.331
5.768
5.325
5.680
327,333
+0.42(+7.94%)
Jan 03, 2019
4.676
5.337
4.676
5.263
488,077
+0.60(+12.83%)
Jan 02, 2019
3.747
4.832
3.735
4.664
225,322
+0.97(+26.35%)
Dec 31, 2018
3.747
3.791
3.429
3.691
603,826
-0.02(-0.67%)
Dec 28, 2018
3.722
3.897
3.629
3.716
432,862
+0.09(+2.49%)
Dec 27, 2018
3.895
3.938
3.547
3.626
306,321
-0.35(-8.77%)
Dec 26, 2018
3.699
4.042
3.626
3.975
683,362
+0.27(+7.26%)
Dec 24, 2018
3.565
3.858
3.333
3.706
402,142
+0.08(+2.19%)
Dec 21, 2018
3.889
3.913
3.565
3.626
506,153
-0.24(-6.32%)
Dec 20, 2018
4.158
4.280
3.687
3.871
441,733
-0.19(-4.67%)
Dec 19, 2018
4.293
4.386
4.017
4.060
337,567
-0.23(-5.41%)
Dec 18, 2018
4.611
4.687
4.286
4.293
213,557
-0.27(-5.90%)
Dec 17, 2018
4.690
4.737
4.470
4.562
138,681
-0.12(-2.48%)
Dec 14, 2018
4.806
4.867
4.678
4.678
122,654
-0.23(-4.61%)
Dec 13, 2018
5.130
5.130
4.733
4.904
176,231
-0.29(-5.54%)
Dec 12, 2018
5.198
5.316
4.999
5.191
91,035
+0.04(+0.71%)
Dec 11, 2018
5.198
5.436
5.136
5.155
60,726
-0.04(-0.82%)
Dec 10, 2018
5.601
5.601
5.063
5.198
149,873
-0.48(-8.50%)
Dec 07, 2018
5.577
5.797
5.577
5.681
47,753
+0.18(+3.22%)
Dec 06, 2018
5.772
5.772
5.412
5.503
140,153
-0.25(-4.36%)
Dec 04, 2018
5.944
6.078
5.754
5.754
65,088
-0.26(-4.37%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.