PTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	41.27	41.30	41.20	41.30	41.30	0.29%	39,264
May 29, 2025	41.17	41.25	41.13	41.18	41.18	0.29%	42,980
May 28, 2025	41.14	41.14	40.99	41.06	41.06	-0.44%	68,430
May 27, 2025	41.05	41.24	41.00	41.24	41.24	0.81%	231,836
May 23, 2025	41.00	41.00	40.83	40.91	40.91	0.02%	47,784
May 22, 2025	40.77	40.95	40.71	40.90	40.90	0.27%	119,332
May 21, 2025	40.90	40.99	40.75	40.79	40.79	-0.66%	38,762
May 20, 2025	41.01	41.10	40.96	41.06	41.06	-0.12%	95,450
May 19, 2025	40.88	41.12	40.88	41.11	41.11	-	54,068
May 16, 2025	41.34	41.34	41.10	41.11	41.11	0.07%	52,729
May 15, 2025	41.01	41.16	40.92	41.08	41.08	0.53%	175,499
May 14, 2025	41.10	41.10	40.84	40.87	40.87	-0.24%	68,997
May 13, 2025	41.01	41.04	40.91	40.97	40.97	0.04%	57,487
May 12, 2025	40.98	41.12	40.94	40.95	40.95	0.02%	81,588
May 9, 2025	41.11	41.19	40.79	40.94	40.94	-0.90%	25,863
May 8, 2025	41.25	41.31	41.05	41.31	41.31	0.15%	42,226
May 7, 2025	41.24	41.26	41.10	41.25	41.25	0.27%	35,399
May 6, 2025	41.25	41.25	41.02	41.14	41.14	0.14%	32,776
May 5, 2025	41.22	41.22	41.01	41.08	41.08	-0.25%	37,909
May 2, 2025	41.23	41.26	41.13	41.19	41.19	-0.35%	31,053
May 1, 2025	41.50	41.50	41.30	41.33	41.33	-0.60%	25,699
Apr 30, 2025	41.57	41.69	41.54	41.58	41.42	-0.19%	23,032
Apr 29, 2025	41.53	41.67	41.53	41.66	41.50	0.31%	39,103
Apr 28, 2025	41.39	41.59	41.39	41.53	41.37	0.28%	50,180
Apr 25, 2025	41.38	41.44	41.32	41.42	41.25	0.42%	41,821
Apr 24, 2025	41.19	41.28	41.15	41.24	41.08	0.59%	176,434
Apr 23, 2025	41.28	41.28	40.97	41.00	40.84	0.27%	28,473
Apr 22, 2025	40.98	41.00	40.87	40.89	40.73	0.02%	21,218
Apr 21, 2025	40.96	41.02	40.87	40.88	40.72	-0.37%	22,107
Apr 17, 2025	41.15	41.22	41.03	41.03	40.87	-0.24%	37,567
Apr 16, 2025	41.03	41.15	40.97	41.13	40.97	0.12%	21,699
Apr 15, 2025	40.86	41.08	40.86	41.08	40.92	0.54%	42,170
Apr 14, 2025	40.84	40.94	40.77	40.86	40.70	0.49%	24,924
Apr 11, 2025	40.56	40.70	40.35	40.66	40.50	-0.12%	118,753
Apr 10, 2025	40.93	41.08	40.70	40.71	40.55	-0.90%	26,477
Apr 9, 2025	40.70	42.28	40.21	41.08	40.92	0.17%	46,666
Apr 8, 2025	41.21	41.31	41.01	41.01	40.85	-0.77%	34,517
Apr 7, 2025	41.68	41.71	41.20	41.33	41.17	-1.20%	88,463
Apr 4, 2025	42.01	42.25	41.83	41.83	41.66	-0.36%	439,517
Apr 3, 2025	41.96	42.03	41.82	41.98	41.81	0.77%	62,530
Apr 2, 2025	41.84	41.84	41.58	41.66	41.50	-0.07%	67,737
Apr 1, 2025	41.66	41.75	41.66	41.69	41.53	-0.12%	29,668
Mar 31, 2025	41.76	41.88	41.63	41.74	41.40	0.24%	44,904
Mar 28, 2025	41.58	41.68	41.58	41.64	41.30	0.50%	52,174
Mar 27, 2025	41.42	41.47	41.39	41.43	41.10	-0.10%	97,891
Mar 26, 2025	41.51	41.53	41.43	41.47	41.14	-0.20%	8,533
Mar 25, 2025	41.52	41.62	41.48	41.55	41.22	0.06%	55,684
Mar 24, 2025	41.64	41.66	41.52	41.53	41.20	-0.34%	26,776
Mar 21, 2025	41.75	41.78	41.64	41.67	41.33	-0.19%	22,181
Mar 20, 2025	41.86	41.88	41.70	41.75	41.41	0.17%	29,621