PTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.17	41.25	41.15	41.16	41.16	0.24%	33,071
Dec 19, 2024	41.10	41.12	40.99	41.06	41.06	-0.34%	95,821
Dec 18, 2024	41.54	41.54	41.20	41.20	41.20	-0.82%	29,405
Dec 17, 2024	41.53	41.54	41.48	41.54	41.54	0.02%	21,616
Dec 16, 2024	41.53	41.55	41.47	41.53	41.53	0.10%	28,795
Dec 13, 2024	41.68	41.68	41.47	41.49	41.49	-0.50%	33,128
Dec 12, 2024	41.80	41.80	41.61	41.70	41.70	-0.26%	44,572
Dec 11, 2024	42.02	42.02	41.78	41.81	41.81	-0.21%	43,630
Dec 10, 2024	41.97	41.97	41.84	41.90	41.90	-0.14%	50,080
Dec 9, 2024	42.06	42.06	41.93	41.96	41.96	-0.19%	53,638
Dec 6, 2024	42.09	42.10	41.99	42.04	42.04	0.17%	30,309
Dec 5, 2024	41.89	41.99	41.85	41.97	41.97	0.14%	43,291
Dec 4, 2024	41.84	41.95	41.68	41.91	41.91	0.22%	34,642
Dec 3, 2024	41.94	41.94	41.82	41.82	41.82	-0.10%	28,513
Dec 2, 2024	41.99	42.02	41.74	41.86	41.86	-0.36%	56,156
Nov 29, 2024	41.99	42.02	41.97	42.01	41.85	0.33%	6,253
Nov 27, 2024	41.84	41.94	41.81	41.87	41.71	0.24%	20,623
Nov 26, 2024	41.76	41.77	41.67	41.77	41.61	-0.10%	30,192
Nov 25, 2024	41.75	41.82	41.70	41.81	41.65	0.96%	19,747
Nov 22, 2024	41.40	41.44	41.37	41.42	41.25	0.02%	42,134
Nov 21, 2024	41.50	41.52	41.37	41.41	41.24	-0.01%	102,229
Nov 20, 2024	41.41	41.45	41.37	41.41	41.25	-0.13%	32,168
Nov 19, 2024	41.54	41.54	41.45	41.47	41.30	0.06%	148,292
Nov 18, 2024	41.30	41.52	41.29	41.44	41.28	-0.05%	100,981
Nov 15, 2024	41.30	41.47	41.22	41.46	41.30	0.29%	46,132
Nov 14, 2024	41.37	41.48	41.34	41.34	41.18	-0.24%	34,492
Nov 13, 2024	41.53	41.53	41.30	41.44	41.28	0.24%	41,674
Nov 12, 2024	41.46	41.54	41.33	41.34	41.18	-0.51%	108,922
Nov 11, 2024	41.58	41.62	41.50	41.55	41.39	-0.19%	28,580
Nov 8, 2024	41.70	41.71	41.58	41.63	41.47	0.10%	114,517
Nov 7, 2024	41.44	41.62	41.38	41.59	41.43	0.85%	62,988
Nov 6, 2024	41.18	41.34	41.17	41.24	41.08	-0.70%	106,761
Nov 5, 2024	41.50	41.58	41.38	41.53	41.37	0.12%	160,737
Nov 4, 2024	41.54	41.57	41.44	41.48	41.32	0.41%	42,364
Nov 1, 2024	41.58	41.58	41.31	41.31	41.15	-0.86%	74,743
Oct 31, 2024	41.62	41.74	41.58	41.67	41.33	-0.10%	41,151
Oct 30, 2024	41.80	41.90	41.68	41.71	41.37	0.07%	82,790
Oct 29, 2024	41.57	41.70	41.53	41.68	41.34	0.02%	39,869
Oct 28, 2024	41.75	41.75	41.62	41.67	41.33	-0.16%	22,820
Oct 25, 2024	41.89	41.89	41.72	41.74	41.40	-0.18%	43,387
Oct 24, 2024	41.84	41.86	41.74	41.81	41.47	-	35,410
Oct 23, 2024	41.70	41.81	41.69	41.81	41.47	-0.07%	33,083
Oct 22, 2024	41.90	41.90	41.77	41.84	41.50	-	26,074
Oct 21, 2024	42.09	42.09	41.84	41.84	41.50	-0.63%	21,058
Oct 18, 2024	42.20	42.20	42.09	42.11	41.76	0.01%	21,961
Oct 17, 2024	42.20	42.20	42.08	42.10	41.76	-0.43%	80,293
Oct 16, 2024	42.30	42.30	42.23	42.28	41.94	0.24%	56,470
Oct 15, 2024	42.31	42.31	42.15	42.18	41.84	0.31%	29,302
Oct 14, 2024	41.93	42.10	41.93	42.05	41.71	-0.05%	32,593
Oct 11, 2024	42.08	42.09	42.01	42.07	41.73	0.07%	33,195
Oct 10, 2024	42.00	42.08	41.96	42.04	41.70	-0.03%	24,233
Oct 9, 2024	42.10	42.14	42.05	42.05	41.71	-0.19%	32,472
Oct 8, 2024	42.03	42.14	42.03	42.13	41.79	-0.01%	35,672
Oct 7, 2024	42.14	42.18	42.11	42.14	41.79	-0.27%	28,518
Oct 4, 2024	42.27	42.33	42.25	42.25	41.91	-0.78%	37,300
Oct 3, 2024	42.66	42.66	42.56	42.58	42.23	-0.33%	47,380
Oct 2, 2024	42.63	42.72	42.60	42.72	42.37	-0.05%	27,798
Oct 1, 2024	42.81	42.84	42.73	42.74	42.39	-0.28%	118,054
Sep 30, 2024	42.94	42.94	42.80	42.86	42.34	-0.26%	52,546
Sep 27, 2024	42.96	42.97	42.87	42.97	42.45	0.36%	25,944
Sep 26, 2024	42.87	42.87	42.76	42.82	42.30	0.01%	60,815
Sep 25, 2024	42.91	42.91	42.81	42.81	42.29	-0.28%	45,756
Sep 24, 2024	42.83	42.96	42.81	42.93	42.41	-0.09%	20,272
Sep 23, 2024	42.89	42.97	42.80	42.97	42.45	0.09%	48,394
Sep 20, 2024	43.03	43.03	42.85	42.93	42.41	-	40,670
Sep 19, 2024	42.96	42.96	42.87	42.93	42.41	-0.02%	24,482
Sep 18, 2024	43.07	43.11	42.94	42.94	42.42	-0.32%	34,163
Sep 17, 2024	43.15	43.15	43.07	43.08	42.56	-0.09%	24,938
Sep 16, 2024	43.08	43.14	43.01	43.12	42.60	0.30%	13,948
Sep 13, 2024	43.00	43.03	42.94	42.99	42.47	0.23%	40,315
Sep 12, 2024	42.93	42.95	42.85	42.89	42.37	-0.09%	34,609
Sep 11, 2024	42.90	43.00	42.87	42.93	42.41	-0.02%	109,037
Sep 10, 2024	42.98	42.98	42.81	42.94	42.42	0.12%	43,889
Sep 9, 2024	42.72	42.89	42.70	42.89	42.37	0.21%	20,012
Sep 6, 2024	42.79	42.90	42.68	42.80	42.28	0.14%	36,466
Sep 5, 2024	42.70	42.75	42.61	42.74	42.22	0.33%	54,140
Sep 4, 2024	42.45	42.64	42.43	42.60	42.09	0.45%	46,733
Sep 3, 2024	42.45	42.45	42.36	42.41	41.90	-0.12%	78,861
Aug 30, 2024	42.56	42.56	42.41	42.46	41.77	-0.16%	36,980
Aug 29, 2024	42.51	42.54	42.47	42.53	41.84	-0.02%	21,621
Aug 28, 2024	42.61	42.62	42.53	42.54	41.85	-0.12%	14,913
Aug 27, 2024	42.52	42.61	42.48	42.59	41.89	-0.02%	39,414
Aug 26, 2024	42.68	42.68	42.60	42.60	41.90	-	46,038
Aug 23, 2024	42.57	42.65	42.50	42.60	41.90	0.40%	39,409
Aug 22, 2024	42.61	42.61	42.42	42.43	41.74	-0.33%	38,937
Aug 21, 2024	42.57	42.67	42.53	42.57	41.88	0.19%	31,957
Aug 20, 2024	42.45	42.54	42.45	42.49	41.80	0.31%	37,446
Aug 19, 2024	42.35	42.44	42.34	42.36	41.67	-0.19%	90,885
Aug 16, 2024	42.33	42.44	42.26	42.44	41.75	0.54%	42,498
Aug 15, 2024	42.20	42.25	42.13	42.21	41.52	-0.42%	33,724
Aug 14, 2024	42.31	42.42	42.31	42.39	41.70	0.38%	61,606
Aug 13, 2024	42.30	42.31	42.23	42.23	41.54	0.14%	24,636
Aug 12, 2024	42.10	42.19	42.08	42.17	41.48	0.29%	16,031
Aug 9, 2024	42.12	42.12	42.04	42.05	41.36	0.29%	24,588
Aug 8, 2024	41.91	41.94	41.88	41.93	41.25	-0.33%	30,256
Aug 7, 2024	42.07	42.07	41.88	42.07	41.38	-0.12%	44,428
Aug 6, 2024	42.30	42.30	42.08	42.12	41.43	-0.71%	50,768
Aug 5, 2024	42.53	42.60	42.29	42.42	41.73	-0.05%	29,537
Aug 2, 2024	42.24	42.45	42.24	42.44	41.75	1.07%	16,560
Aug 1, 2024	41.99	42.02	41.95	41.99	41.30	0.02%	29,015