PermRock Royalty Trust (PRT)
NYSE: PRT · Real-Time Price · USD
4.090
+0.060 (1.49%)
Jan 17, 2025, 4:00 PM EST - Market closed
PermRock Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 4.04 | 4.10 | 3.93 | 4.09 | 4.09 | 1.49% | 52,783 |
| Jan 16, 2025 | 4.01 | 4.14 | 4.01 | 4.03 | 4.03 | -0.25% | 20,487 |
| Jan 15, 2025 | 4.20 | 4.20 | 4.03 | 4.04 | 4.04 | -2.65% | 75,228 |
| Jan 14, 2025 | 4.03 | 4.24 | 4.03 | 4.15 | 4.15 | 2.98% | 101,410 |
| Jan 13, 2025 | 3.89 | 4.03 | 3.85 | 4.03 | 4.03 | 5.22% | 43,302 |
| Jan 10, 2025 | 3.79 | 4.06 | 3.79 | 3.83 | 3.83 | -1.42% | 105,902 |
| Jan 8, 2025 | 3.74 | 3.90 | 3.74 | 3.89 | 3.89 | 1.57% | 42,127 |
| Jan 7, 2025 | 3.52 | 3.95 | 3.52 | 3.83 | 3.83 | 6.55% | 118,976 |
| Jan 6, 2025 | 3.56 | 3.77 | 3.53 | 3.59 | 3.59 | 1.58% | 101,031 |
| Jan 3, 2025 | 3.55 | 3.61 | 3.48 | 3.53 | 3.53 | -0.73% | 39,926 |
| Jan 2, 2025 | 3.52 | 3.60 | 3.52 | 3.56 | 3.56 | 1.14% | 37,858 |
| Dec 31, 2024 | 3.64 | 3.64 | 3.48 | 3.52 | 3.52 | -2.49% | 61,216 |
| Dec 30, 2024 | 3.64 | 3.67 | 3.55 | 3.61 | 3.56 | -0.82% | 83,987 |
| Dec 27, 2024 | 3.79 | 3.79 | 3.64 | 3.64 | 3.59 | -0.82% | 83,280 |
| Dec 26, 2024 | 3.64 | 3.73 | 3.60 | 3.67 | 3.62 | 0.82% | 49,355 |
| Dec 24, 2024 | 3.59 | 3.64 | 3.59 | 3.64 | 3.59 | 1.96% | 47,982 |
| Dec 23, 2024 | 3.50 | 3.59 | 3.45 | 3.57 | 3.52 | 3.48% | 71,877 |
| Dec 20, 2024 | 3.38 | 3.58 | 3.38 | 3.45 | 3.40 | 1.47% | 51,567 |
| Dec 19, 2024 | 3.29 | 3.49 | 3.29 | 3.40 | 3.35 | 3.66% | 37,666 |
| Dec 18, 2024 | 3.55 | 3.59 | 3.26 | 3.28 | 3.23 | -5.48% | 117,757 |
| Dec 17, 2024 | 3.68 | 3.68 | 3.41 | 3.47 | 3.42 | -4.85% | 167,250 |
| Dec 16, 2024 | 3.68 | 3.80 | 3.64 | 3.65 | 3.60 | -2.23% | 85,816 |
| Dec 13, 2024 | 3.85 | 3.85 | 3.70 | 3.73 | 3.68 | -1.84% | 35,003 |
| Dec 12, 2024 | 3.75 | 3.85 | 3.71 | 3.80 | 3.75 | 2.15% | 43,271 |
| Dec 11, 2024 | 3.68 | 3.75 | 3.67 | 3.72 | 3.67 | 1.09% | 18,078 |
| Dec 10, 2024 | 3.75 | 3.75 | 3.65 | 3.68 | 3.63 | -1.39% | 51,910 |
| Dec 9, 2024 | 3.65 | 3.78 | 3.65 | 3.73 | 3.68 | 0.32% | 53,888 |
| Dec 6, 2024 | 3.80 | 3.80 | 3.61 | 3.72 | 3.67 | -1.59% | 69,018 |
| Dec 5, 2024 | 3.77 | 3.89 | 3.71 | 3.78 | 3.73 | -0.79% | 58,179 |
| Dec 4, 2024 | 3.92 | 3.92 | 3.70 | 3.81 | 3.76 | -2.31% | 59,688 |
| Dec 3, 2024 | 3.92 | 3.97 | 3.90 | 3.90 | 3.85 | -0.51% | 26,113 |
| Dec 2, 2024 | 4.01 | 4.01 | 3.90 | 3.92 | 3.87 | -1.75% | 40,275 |
| Nov 29, 2024 | 3.96 | 4.03 | 3.96 | 3.99 | 3.93 | -0.50% | 18,868 |
| Nov 27, 2024 | 4.05 | 4.05 | 3.95 | 4.01 | 3.92 | -0.69% | 39,495 |
| Nov 26, 2024 | 3.95 | 4.04 | 3.95 | 4.04 | 3.95 | 1.46% | 39,083 |
| Nov 25, 2024 | 3.98 | 4.05 | 3.96 | 3.98 | 3.89 | -1.00% | 42,816 |
| Nov 22, 2024 | 4.00 | 4.04 | 3.98 | 4.02 | 3.93 | 0.80% | 22,344 |
| Nov 21, 2024 | 3.97 | 4.01 | 3.97 | 3.99 | 3.90 | -0.18% | 29,572 |
| Nov 20, 2024 | 4.01 | 4.01 | 3.97 | 4.00 | 3.91 | -0.25% | 40,451 |
| Nov 19, 2024 | 3.91 | 4.05 | 3.91 | 4.01 | 3.92 | 0.63% | 94,275 |
| Nov 18, 2024 | 3.87 | 4.00 | 3.87 | 3.98 | 3.89 | 0.76% | 79,906 |
| Nov 15, 2024 | 3.96 | 3.99 | 3.94 | 3.95 | 3.87 | -1.00% | 48,326 |
| Nov 14, 2024 | 3.87 | 3.99 | 3.87 | 3.99 | 3.90 | 2.57% | 25,901 |
| Nov 13, 2024 | 3.98 | 3.98 | 3.84 | 3.89 | 3.81 | -0.26% | 21,427 |
| Nov 12, 2024 | 3.81 | 4.00 | 3.81 | 3.90 | 3.82 | 1.83% | 37,592 |
| Nov 11, 2024 | 3.88 | 3.92 | 3.82 | 3.83 | 3.75 | -1.54% | 37,145 |
| Nov 8, 2024 | 3.85 | 3.90 | 3.81 | 3.89 | 3.81 | 1.97% | 24,627 |
| Nov 7, 2024 | 3.74 | 3.82 | 3.72 | 3.82 | 3.73 | 2.55% | 37,146 |
| Nov 6, 2024 | 3.90 | 3.90 | 3.67 | 3.72 | 3.64 | -3.38% | 112,191 |
| Nov 5, 2024 | 3.91 | 4.04 | 3.85 | 3.85 | 3.77 | 2.12% | 59,445 |
| Nov 4, 2024 | 3.81 | 3.83 | 3.77 | 3.77 | 3.69 | -0.92% | 30,180 |
| Nov 1, 2024 | 3.83 | 3.89 | 3.80 | 3.81 | 3.72 | -1.17% | 37,695 |
| Oct 31, 2024 | 3.87 | 3.90 | 3.81 | 3.85 | 3.77 | -1.28% | 59,291 |
| Oct 30, 2024 | 4.08 | 4.12 | 3.90 | 3.90 | 3.79 | -3.47% | 140,824 |
| Oct 29, 2024 | 4.05 | 4.08 | 4.01 | 4.04 | 3.92 | -0.49% | 48,823 |
| Oct 28, 2024 | 4.04 | 4.10 | 3.98 | 4.06 | 3.94 | - | 88,428 |
| Oct 25, 2024 | 4.12 | 4.12 | 4.04 | 4.06 | 3.94 | -0.73% | 50,283 |
| Oct 24, 2024 | 4.10 | 4.10 | 4.05 | 4.09 | 3.97 | 0.99% | 35,431 |
| Oct 23, 2024 | 4.05 | 4.08 | 3.98 | 4.05 | 3.93 | 0.50% | 57,229 |
| Oct 22, 2024 | 4.06 | 4.06 | 3.99 | 4.03 | 3.91 | - | 27,169 |
| Oct 21, 2024 | 4.05 | 4.12 | 3.95 | 4.03 | 3.91 | 0.75% | 123,353 |
| Oct 18, 2024 | 4.00 | 4.03 | 3.95 | 4.00 | 3.88 | - | 58,268 |
| Oct 17, 2024 | 4.00 | 4.04 | 4.00 | 4.00 | 3.88 | - | 16,191 |
| Oct 16, 2024 | 4.00 | 4.10 | 3.92 | 4.00 | 3.88 | 1.01% | 38,004 |
| Oct 15, 2024 | 4.00 | 4.00 | 3.91 | 3.96 | 3.85 | -1.74% | 72,195 |
| Oct 14, 2024 | 3.93 | 4.06 | 3.93 | 4.03 | 3.91 | 1.77% | 35,799 |
| Oct 11, 2024 | 3.90 | 3.99 | 3.90 | 3.96 | 3.85 | 1.28% | 49,150 |
| Oct 10, 2024 | 3.97 | 3.97 | 3.90 | 3.91 | 3.80 | -0.76% | 24,583 |
| Oct 9, 2024 | 3.92 | 3.95 | 3.88 | 3.94 | 3.83 | 1.03% | 20,336 |
| Oct 8, 2024 | 3.94 | 3.94 | 3.86 | 3.90 | 3.79 | -1.02% | 36,440 |
| Oct 7, 2024 | 3.95 | 3.96 | 3.88 | 3.94 | 3.83 | 1.03% | 30,082 |
| Oct 4, 2024 | 3.96 | 3.96 | 3.88 | 3.90 | 3.79 | -1.52% | 33,935 |
| Oct 3, 2024 | 3.88 | 3.96 | 3.87 | 3.96 | 3.85 | 2.33% | 16,164 |
| Oct 2, 2024 | 3.85 | 3.99 | 3.85 | 3.87 | 3.76 | 1.04% | 20,260 |
| Oct 1, 2024 | 3.95 | 3.95 | 3.82 | 3.83 | 3.72 | -3.04% | 52,673 |
| Sep 30, 2024 | 4.00 | 4.01 | 3.90 | 3.95 | 3.84 | -2.47% | 46,630 |
| Sep 27, 2024 | 3.98 | 4.05 | 3.90 | 4.05 | 3.90 | 1.25% | 71,942 |
| Sep 26, 2024 | 4.00 | 4.09 | 3.95 | 4.00 | 3.85 | 0.25% | 73,992 |
| Sep 25, 2024 | 3.96 | 3.99 | 3.92 | 3.99 | 3.85 | 1.01% | 25,861 |
| Sep 24, 2024 | 3.96 | 3.98 | 3.93 | 3.95 | 3.81 | -0.25% | 31,978 |
| Sep 23, 2024 | 3.92 | 3.99 | 3.92 | 3.96 | 3.82 | 1.02% | 26,495 |
| Sep 20, 2024 | 4.00 | 4.00 | 3.92 | 3.92 | 3.78 | -2.73% | 31,071 |
| Sep 19, 2024 | 4.10 | 4.10 | 4.03 | 4.03 | 3.88 | 0.50% | 29,890 |
| Sep 18, 2024 | 4.09 | 4.14 | 4.00 | 4.01 | 3.86 | -3.14% | 21,128 |
| Sep 17, 2024 | 4.06 | 4.14 | 4.00 | 4.14 | 3.99 | 2.73% | 40,745 |
| Sep 16, 2024 | 4.01 | 4.04 | 3.96 | 4.03 | 3.88 | 2.28% | 41,476 |
| Sep 13, 2024 | 4.04 | 4.07 | 3.93 | 3.94 | 3.80 | -1.50% | 46,929 |
| Sep 12, 2024 | 3.92 | 4.03 | 3.87 | 4.00 | 3.85 | 3.09% | 36,871 |
| Sep 11, 2024 | 3.82 | 3.88 | 3.78 | 3.88 | 3.74 | 1.57% | 26,438 |
| Sep 10, 2024 | 3.90 | 3.92 | 3.81 | 3.82 | 3.68 | -0.26% | 39,894 |
| Sep 9, 2024 | 3.90 | 3.92 | 3.82 | 3.83 | 3.69 | -0.26% | 30,289 |
| Sep 6, 2024 | 3.84 | 3.87 | 3.83 | 3.84 | 3.70 | - | 25,555 |
| Sep 5, 2024 | 3.80 | 3.88 | 3.80 | 3.84 | 3.70 | 1.05% | 24,211 |
| Sep 4, 2024 | 3.89 | 3.96 | 3.80 | 3.80 | 3.66 | -2.31% | 30,706 |
| Sep 3, 2024 | 4.16 | 4.16 | 3.82 | 3.89 | 3.75 | -6.27% | 129,896 |
| Aug 30, 2024 | 4.26 | 4.32 | 4.15 | 4.15 | 4.00 | -3.71% | 49,638 |
| Aug 29, 2024 | 4.37 | 4.43 | 4.31 | 4.31 | 4.11 | -2.05% | 113,674 |
| Aug 28, 2024 | 4.31 | 4.40 | 4.30 | 4.40 | 4.20 | 2.33% | 51,585 |
| Aug 27, 2024 | 4.19 | 4.30 | 4.17 | 4.30 | 4.10 | 2.38% | 44,000 |
| Aug 26, 2024 | 4.15 | 4.21 | 4.13 | 4.20 | 4.01 | 1.45% | 48,467 |