PermRock Royalty Trust (PRT)
NYSE: PRT · Real-Time Price · USD
4.020
-0.020 (-0.50%)
May 30, 2025, 4:00 PM - Market closed
PermRock Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.03 | 4.17 | 3.96 | 4.02 | 4.02 | -0.50% | 45,531 |
| May 29, 2025 | 4.06 | 4.06 | 4.00 | 4.04 | 4.01 | - | 30,951 |
| May 28, 2025 | 3.99 | 4.04 | 3.92 | 4.04 | 4.01 | 3.32% | 38,994 |
| May 27, 2025 | 3.95 | 3.95 | 3.88 | 3.91 | 3.88 | -0.26% | 27,106 |
| May 23, 2025 | 3.91 | 3.95 | 3.88 | 3.92 | 3.89 | 0.77% | 24,720 |
| May 22, 2025 | 3.83 | 3.94 | 3.83 | 3.89 | 3.86 | 0.78% | 17,026 |
| May 21, 2025 | 3.93 | 3.96 | 3.84 | 3.86 | 3.83 | -1.28% | 17,206 |
| May 20, 2025 | 3.97 | 3.98 | 3.90 | 3.91 | 3.88 | -1.76% | 22,236 |
| May 19, 2025 | 3.82 | 3.98 | 3.81 | 3.98 | 3.95 | 3.92% | 31,389 |
| May 16, 2025 | 3.90 | 3.90 | 3.83 | 3.83 | 3.80 | -0.78% | 14,305 |
| May 15, 2025 | 3.92 | 3.92 | 3.85 | 3.86 | 3.83 | -0.52% | 14,006 |
| May 14, 2025 | 3.96 | 3.98 | 3.83 | 3.88 | 3.85 | -1.27% | 24,891 |
| May 13, 2025 | 3.91 | 3.96 | 3.88 | 3.93 | 3.90 | 1.55% | 21,212 |
| May 12, 2025 | 3.90 | 3.90 | 3.83 | 3.87 | 3.84 | 1.04% | 22,175 |
| May 9, 2025 | 3.80 | 3.86 | 3.80 | 3.83 | 3.80 | 0.26% | 21,457 |
| May 8, 2025 | 3.77 | 3.86 | 3.77 | 3.82 | 3.79 | 1.06% | 31,721 |
| May 7, 2025 | 3.85 | 3.87 | 3.76 | 3.78 | 3.75 | -1.31% | 24,921 |
| May 6, 2025 | 3.78 | 3.85 | 3.75 | 3.83 | 3.80 | 2.54% | 29,221 |
| May 5, 2025 | 3.88 | 3.89 | 3.73 | 3.74 | 3.71 | -3.24% | 33,723 |
| May 2, 2025 | 3.89 | 3.89 | 3.77 | 3.86 | 3.83 | 1.58% | 27,409 |
| May 1, 2025 | 3.87 | 3.95 | 3.69 | 3.80 | 3.77 | -3.06% | 39,590 |
| Apr 30, 2025 | 3.92 | 3.95 | 3.90 | 3.92 | 3.89 | -0.13% | 13,122 |
| Apr 29, 2025 | 3.96 | 4.01 | 3.93 | 3.93 | 3.87 | -1.88% | 19,981 |
| Apr 28, 2025 | 3.96 | 4.01 | 3.95 | 4.00 | 3.95 | 1.27% | 28,422 |
| Apr 25, 2025 | 3.90 | 4.00 | 3.90 | 3.95 | 3.90 | 0.51% | 22,449 |
| Apr 24, 2025 | 3.92 | 3.97 | 3.89 | 3.93 | 3.88 | 0.26% | 22,253 |
| Apr 23, 2025 | 3.98 | 4.01 | 3.91 | 3.92 | 3.87 | -0.86% | 12,940 |
| Apr 22, 2025 | 3.98 | 4.01 | 3.90 | 3.95 | 3.90 | -1.15% | 21,070 |
| Apr 21, 2025 | 4.08 | 4.08 | 3.92 | 4.00 | 3.95 | 0.76% | 50,254 |
| Apr 17, 2025 | 3.85 | 3.99 | 3.85 | 3.97 | 3.92 | 3.12% | 43,261 |
| Apr 16, 2025 | 3.74 | 3.87 | 3.71 | 3.85 | 3.80 | 4.05% | 20,834 |
| Apr 15, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | 3.65 | -1.33% | 15,568 |
| Apr 14, 2025 | 3.81 | 3.83 | 3.70 | 3.75 | 3.70 | 0.27% | 35,198 |
| Apr 11, 2025 | 3.65 | 3.80 | 3.63 | 3.74 | 3.69 | 3.60% | 30,412 |
| Apr 10, 2025 | 3.79 | 3.79 | 3.55 | 3.61 | 3.56 | -3.48% | 57,532 |
| Apr 9, 2025 | 3.75 | 3.83 | 3.65 | 3.74 | 3.69 | 0.81% | 63,741 |
| Apr 8, 2025 | 3.92 | 3.95 | 3.69 | 3.71 | 3.66 | 1.64% | 61,786 |
| Apr 7, 2025 | 3.58 | 3.74 | 3.37 | 3.65 | 3.60 | -2.93% | 90,403 |
| Apr 4, 2025 | 4.06 | 4.10 | 3.70 | 3.76 | 3.71 | -8.74% | 103,864 |
| Apr 3, 2025 | 4.08 | 4.13 | 4.02 | 4.12 | 4.06 | 0.41% | 47,277 |
| Apr 2, 2025 | 4.16 | 4.25 | 4.08 | 4.10 | 4.05 | -3.91% | 35,219 |
| Apr 1, 2025 | 4.35 | 4.35 | 4.25 | 4.27 | 4.21 | -0.70% | 27,938 |
| Mar 31, 2025 | 4.24 | 4.31 | 4.17 | 4.30 | 4.24 | -0.23% | 23,729 |
| Mar 28, 2025 | 4.31 | 4.38 | 4.27 | 4.31 | 4.21 | -0.46% | 34,970 |
| Mar 27, 2025 | 4.41 | 4.41 | 4.31 | 4.33 | 4.23 | -0.46% | 38,135 |
| Mar 26, 2025 | 4.38 | 4.42 | 4.21 | 4.35 | 4.25 | -0.46% | 114,100 |
| Mar 25, 2025 | 4.38 | 4.40 | 4.27 | 4.37 | 4.27 | 2.34% | 81,021 |
| Mar 24, 2025 | 4.20 | 4.33 | 4.14 | 4.27 | 4.17 | 4.40% | 75,060 |
| Mar 21, 2025 | 4.05 | 4.11 | 3.98 | 4.09 | 4.00 | 1.74% | 47,770 |
| Mar 20, 2025 | 3.99 | 4.05 | 3.98 | 4.02 | 3.93 | -0.50% | 20,062 |