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
)
3.790
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2020
1.452
1.471
1.396
1.434
51,863
-0.02(-1.16%)
May 28, 2020
1.431
1.469
1.407
1.451
35,536
+0.02(+1.17%)
May 27, 2020
1.466
1.466
1.424
1.434
43,903
-0.02(-1.20%)
May 26, 2020
1.487
1.487
1.431
1.452
68,304
-0.03(-2.20%)
May 22, 2020
1.424
1.494
1.424
1.484
37,106
+0.07(+4.77%)
May 21, 2020
1.396
1.431
1.382
1.417
43,847
-0.00(-0.00%)
May 20, 2020
1.396
1.431
1.396
1.417
30,940
-0.00(-0.24%)
May 19, 2020
1.361
1.420
1.347
1.420
48,164
+0.05(+3.30%)
May 18, 2020
1.396
1.396
1.319
1.375
116,738
+0.05(+3.81%)
May 15, 2020
1.347
1.388
1.319
1.325
40,974
-0.02(-1.67%)
May 14, 2020
1.326
1.368
1.319
1.347
74,283
+0.03(+2.12%)
May 13, 2020
1.396
1.396
1.319
1.319
39,691
-0.06(-4.55%)
May 12, 2020
1.361
1.382
1.330
1.382
59,326
+0.00(+0.00%)
May 11, 2020
1.396
1.396
1.361
1.382
39,811
+0.02(+1.54%)
May 08, 2020
1.375
1.375
1.333
1.361
31,805
+0.05(+3.72%)
May 07, 2020
1.396
1.396
1.305
1.312
55,788
-0.06(-4.08%)
May 06, 2020
1.368
1.368
1.340
1.368
18,484
+0.01(+1.03%)
May 05, 2020
1.389
1.396
1.330
1.354
42,212
-0.01(-0.51%)
May 04, 2020
1.326
1.389
1.319
1.361
20,755
+0.00(+0.34%)
May 01, 2020
1.375
1.396
1.319
1.356
32,665
-0.02(-1.35%)
Apr 30, 2020
1.389
1.389
1.347
1.375
41,770
-0.01(-1.01%)
Apr 29, 2020
1.326
1.389
1.326
1.389
60,649
+0.12(+9.34%)
Apr 28, 2020
1.375
1.403
1.263
1.270
83,739
-0.10(-7.61%)
Apr 27, 2020
1.438
1.438
1.340
1.375
62,873
-0.03(-2.48%)
Apr 24, 2020
1.389
1.410
1.319
1.410
24,642
+0.07(+5.21%)
Apr 23, 2020
1.277
1.404
1.277
1.340
96,822
+0.06(+4.92%)
Apr 22, 2020
1.424
1.424
1.277
1.277
37,739
-0.06(-4.19%)
Apr 21, 2020
1.410
1.500
1.277
1.333
100,643
-0.10(-7.28%)
Apr 20, 2020
1.445
1.515
1.431
1.438
58,604
-0.17(-10.43%)
Apr 17, 2020
1.605
1.633
1.591
1.605
32,092
+0.01(+0.44%)
Apr 16, 2020
1.815
1.829
1.570
1.598
84,272
-0.33(-17.10%)
Apr 15, 2020
1.989
1.993
1.885
1.928
23,749
-0.08(-3.75%)
Apr 14, 2020
2.080
2.080
1.933
2.003
47,376
+0.04(+2.14%)
Apr 13, 2020
1.961
2.094
1.912
1.961
52,642
+0.17(+9.77%)
Apr 09, 2020
1.801
2.023
1.738
1.787
50,717
+0.08(+4.92%)
Apr 08, 2020
1.675
1.780
1.675
1.703
48,141
+0.04(+2.52%)
Apr 07, 2020
1.787
1.892
1.640
1.661
44,973
+0.01(+0.85%)
Apr 06, 2020
1.605
1.724
1.605
1.647
15,299
+0.06(+3.60%)
Apr 03, 2020
1.675
1.675
1.586
1.590
13,180
-0.02(-0.96%)
Apr 02, 2020
1.780
1.899
1.605
1.605
45,288
-0.21(-11.54%)
Apr 01, 2020
1.745
1.850
1.710
1.815
37,222
-0.01(-0.76%)
Mar 31, 2020
1.878
1.878
1.745
1.829
29,521
+0.03(+1.95%)
Mar 30, 2020
2.024
2.024
1.745
1.794
46,145
-0.23(-11.53%)
Mar 27, 2020
2.083
2.083
1.826
2.028
31,249
-0.08(-3.95%)
Mar 26, 2020
2.076
2.292
1.979
2.111
118,377
+0.03(+1.67%)
Mar 25, 2020
1.382
2.465
1.382
2.076
247,715
+0.76(+57.37%)
Mar 24, 2020
0.9027
1.319
0.8993
1.319
125,743
+0.42(+47.17%)
Mar 23, 2020
0.9166
0.9166
0.8264
0.8965
41,882
-0.02(-2.20%)
Mar 20, 2020
0.9652
0.9768
0.8055
0.9166
137,381
-0.08(-8.33%)
Mar 19, 2020
0.7777
1.007
0.7777
1.0000
101,725
+0.18(+22.03%)
Mar 18, 2020
1.361
1.361
0.6944
0.8194
370,730
-0.65(-44.34%)
Mar 17, 2020
1.625
1.680
1.465
1.472
78,117
-0.22(-12.76%)
Mar 16, 2020
1.625
1.701
1.549
1.687
88,991
-0.08(-4.33%)
Mar 13, 2020
2.083
2.127
1.680
1.764
108,004
-0.16(-8.30%)
Mar 12, 2020
2.069
2.069
1.896
1.924
87,547
-0.30(-13.44%)
Mar 11, 2020
2.257
2.257
2.104
2.222
51,528
-0.06(-2.74%)
Mar 10, 2020
2.215
2.292
1.937
2.285
176,182
+0.17(+7.87%)
Mar 09, 2020
2.965
2.965
2.097
2.118
264,473
-0.97(-31.31%)
Mar 06, 2020
3.097
3.157
3.083
3.083
54,434
-0.14(-4.31%)
Mar 05, 2020
3.236
3.264
3.215
3.222
24,149
-0.12(-3.73%)
Mar 04, 2020
3.333
3.388
3.319
3.347
60,337
+0.14(+4.33%)
Mar 03, 2020
3.069
3.285
3.055
3.208
84,600
+0.17(+5.72%)
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
.