PermRock Royalty Trust (PRT)
NYSE: PRT · Real-Time Price · USD
2.830
+0.050 (1.80%)
Jan 13, 2026, 10:05 AM EST - Market open
PermRock Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 2.71 | 2.80 | 2.69 | 2.78 | 2.78 | 4.12% | 65,542 |
| Jan 9, 2026 | 2.61 | 2.71 | 2.61 | 2.67 | 2.67 | 2.30% | 34,898 |
| Jan 8, 2026 | 2.63 | 2.73 | 2.61 | 2.61 | 2.61 | -1.88% | 83,856 |
| Jan 7, 2026 | 2.75 | 2.77 | 2.65 | 2.66 | 2.66 | -2.92% | 95,308 |
| Jan 6, 2026 | 2.75 | 2.77 | 2.74 | 2.74 | 2.74 | -0.36% | 47,738 |
| Jan 5, 2026 | 2.81 | 2.87 | 2.75 | 2.75 | 2.75 | -2.48% | 41,558 |
| Jan 2, 2026 | 2.74 | 2.86 | 2.74 | 2.82 | 2.82 | 1.08% | 54,947 |
| Dec 31, 2025 | 2.86 | 2.97 | 2.73 | 2.79 | 2.79 | -5.10% | 246,411 |
| Dec 30, 2025 | 2.85 | 2.98 | 2.80 | 2.94 | 2.92 | 3.16% | 189,803 |
| Dec 29, 2025 | 3.02 | 3.02 | 2.84 | 2.85 | 2.83 | -4.36% | 205,619 |
| Dec 26, 2025 | 3.23 | 3.26 | 2.98 | 2.98 | 2.96 | -8.02% | 233,867 |
| Dec 24, 2025 | 3.41 | 3.44 | 3.24 | 3.24 | 3.22 | -4.14% | 121,459 |
| Dec 23, 2025 | 3.64 | 3.74 | 3.38 | 3.38 | 3.36 | -7.40% | 170,888 |
| Dec 22, 2025 | 3.83 | 3.87 | 3.65 | 3.65 | 3.63 | -4.70% | 88,045 |
| Dec 19, 2025 | 3.84 | 3.84 | 3.83 | 3.83 | 3.81 | - | 20,670 |
| Dec 18, 2025 | 3.85 | 3.86 | 3.83 | 3.83 | 3.81 | -0.78% | 44,059 |
| Dec 17, 2025 | 3.84 | 3.87 | 3.84 | 3.86 | 3.84 | 0.52% | 42,487 |
| Dec 16, 2025 | 3.86 | 3.89 | 3.84 | 3.84 | 3.82 | -0.78% | 45,597 |
| Dec 15, 2025 | 3.86 | 3.87 | 3.85 | 3.87 | 3.85 | 0.78% | 15,339 |
| Dec 12, 2025 | 3.85 | 3.89 | 3.84 | 3.84 | 3.82 | -0.52% | 26,733 |
| Dec 11, 2025 | 3.85 | 3.89 | 3.84 | 3.86 | 3.84 | 0.26% | 79,240 |
| Dec 10, 2025 | 3.87 | 3.90 | 3.85 | 3.85 | 3.83 | -0.52% | 16,918 |
| Dec 9, 2025 | 3.90 | 3.90 | 3.86 | 3.87 | 3.85 | -0.26% | 25,121 |
| Dec 8, 2025 | 3.90 | 3.93 | 3.88 | 3.88 | 3.86 | - | 20,360 |
| Dec 5, 2025 | 3.90 | 3.95 | 3.86 | 3.88 | 3.86 | -1.52% | 37,313 |
| Dec 4, 2025 | 3.87 | 3.95 | 3.86 | 3.94 | 3.92 | 2.07% | 29,933 |
| Dec 3, 2025 | 3.85 | 3.93 | 3.85 | 3.86 | 3.84 | 0.52% | 22,430 |
| Dec 2, 2025 | 3.85 | 3.94 | 3.83 | 3.84 | 3.82 | -1.03% | 54,465 |
| Dec 1, 2025 | 3.91 | 3.95 | 3.88 | 3.88 | 3.86 | -0.77% | 23,569 |
| Nov 28, 2025 | 3.93 | 3.94 | 3.91 | 3.91 | 3.89 | -0.51% | 16,111 |
| Nov 26, 2025 | 3.88 | 3.93 | 3.88 | 3.93 | 3.88 | 0.77% | 29,919 |
| Nov 25, 2025 | 3.89 | 3.91 | 3.86 | 3.90 | 3.85 | - | 30,193 |
| Nov 24, 2025 | 3.89 | 3.92 | 3.87 | 3.90 | 3.85 | 1.04% | 22,672 |
| Nov 21, 2025 | 3.92 | 3.92 | 3.84 | 3.86 | 3.81 | -0.77% | 22,710 |
| Nov 20, 2025 | 3.93 | 3.95 | 3.89 | 3.89 | 3.84 | -1.52% | 9,618 |
| Nov 19, 2025 | 3.95 | 3.95 | 3.92 | 3.95 | 3.90 | 0.51% | 21,863 |
| Nov 18, 2025 | 3.90 | 3.95 | 3.90 | 3.93 | 3.88 | - | 15,565 |
| Nov 17, 2025 | 3.89 | 3.95 | 3.87 | 3.93 | 3.88 | 1.03% | 34,790 |
| Nov 14, 2025 | 3.90 | 4.00 | 3.81 | 3.89 | 3.84 | 2.10% | 45,812 |
| Nov 13, 2025 | 3.86 | 3.90 | 3.81 | 3.81 | 3.76 | -0.91% | 30,478 |
| Nov 12, 2025 | 3.78 | 3.85 | 3.75 | 3.85 | 3.80 | 1.72% | 36,103 |
| Nov 11, 2025 | 3.87 | 3.87 | 3.74 | 3.78 | 3.73 | -2.07% | 98,675 |
| Nov 10, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.81 | -0.77% | 52,450 |
| Nov 7, 2025 | 3.91 | 3.91 | 3.89 | 3.89 | 3.84 | 0.23% | 25,601 |
| Nov 6, 2025 | 3.90 | 3.92 | 3.88 | 3.88 | 3.83 | -0.49% | 19,156 |
| Nov 5, 2025 | 3.91 | 3.93 | 3.88 | 3.90 | 3.85 | -0.26% | 30,403 |
| Nov 4, 2025 | 3.91 | 3.95 | 3.91 | 3.91 | 3.86 | - | 15,957 |
| Nov 3, 2025 | 3.96 | 3.99 | 3.91 | 3.91 | 3.86 | -1.26% | 23,251 |
| Oct 31, 2025 | 3.99 | 3.99 | 3.92 | 3.96 | 3.91 | - | 15,734 |
| Oct 30, 2025 | 3.92 | 4.01 | 3.90 | 3.96 | 3.88 | 1.02% | 60,393 |