PermRock Royalty Trust (PRT)
NYSE: PRT · Real-Time Price · USD
3.400
+0.180 (5.59%)
At close: Apr 2, 2026, 4:00 PM EDT
3.410
+0.010 (0.29%)
After-hours: Apr 2, 2026, 7:16 PM EDT
PermRock Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.26 | 3.41 | 3.26 | 3.40 | 3.40 | 5.59% | 97,990 |
| Apr 1, 2026 | 3.33 | 3.35 | 3.22 | 3.22 | 3.22 | -2.42% | 28,587 |
| Mar 31, 2026 | 3.30 | 3.39 | 3.30 | 3.30 | 3.30 | - | 30,013 |
| Mar 30, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -0.60% | 52,792 |
| Mar 27, 2026 | 3.31 | 3.38 | 3.30 | 3.32 | 3.32 | 0.61% | 26,100 |
| Mar 26, 2026 | 3.30 | 3.42 | 3.30 | 3.30 | 3.30 | - | 50,749 |
| Mar 25, 2026 | 3.36 | 3.38 | 3.30 | 3.30 | 3.30 | -1.79% | 78,751 |
| Mar 24, 2026 | 3.30 | 3.46 | 3.30 | 3.36 | 3.36 | 0.90% | 36,198 |
| Mar 23, 2026 | 3.26 | 3.39 | 3.26 | 3.33 | 3.33 | 0.60% | 28,506 |
| Mar 20, 2026 | 3.43 | 3.46 | 3.30 | 3.31 | 3.31 | -2.07% | 73,548 |
| Mar 19, 2026 | 3.28 | 3.43 | 3.28 | 3.38 | 3.38 | 2.11% | 45,609 |
| Mar 18, 2026 | 3.23 | 3.39 | 3.23 | 3.31 | 3.31 | 3.12% | 74,028 |
| Mar 17, 2026 | 3.22 | 3.35 | 3.20 | 3.21 | 3.21 | -0.31% | 49,003 |
| Mar 16, 2026 | 3.42 | 3.46 | 3.22 | 3.22 | 3.22 | -6.12% | 70,942 |
| Mar 13, 2026 | 3.43 | 3.55 | 3.42 | 3.43 | 3.43 | -0.87% | 27,078 |
| Mar 12, 2026 | 3.47 | 3.57 | 3.43 | 3.46 | 3.46 | 0.87% | 57,614 |
| Mar 11, 2026 | 3.53 | 3.53 | 3.42 | 3.43 | 3.43 | -0.58% | 44,081 |
| Mar 10, 2026 | 3.52 | 3.55 | 3.45 | 3.45 | 3.45 | -2.27% | 21,600 |
| Mar 9, 2026 | 3.49 | 3.61 | 3.47 | 3.53 | 3.53 | 2.62% | 61,595 |
| Mar 6, 2026 | 3.39 | 3.49 | 3.35 | 3.44 | 3.44 | 1.47% | 76,481 |
| Mar 5, 2026 | 3.47 | 3.52 | 3.35 | 3.39 | 3.39 | -3.42% | 79,077 |
| Mar 4, 2026 | 3.50 | 3.56 | 3.48 | 3.51 | 3.51 | 1.74% | 46,398 |
| Mar 3, 2026 | 3.54 | 3.55 | 3.44 | 3.45 | 3.45 | -1.71% | 36,793 |
| Mar 2, 2026 | 3.37 | 3.55 | 3.33 | 3.51 | 3.51 | 6.53% | 100,168 |
| Feb 27, 2026 | 3.34 | 3.39 | 3.28 | 3.30 | 3.29 | 0.15% | 20,936 |
| Feb 26, 2026 | 3.40 | 3.42 | 3.29 | 3.29 | 3.28 | -3.52% | 62,346 |
| Feb 25, 2026 | 3.39 | 3.42 | 3.34 | 3.41 | 3.40 | 1.19% | 31,248 |
| Feb 24, 2026 | 3.36 | 3.40 | 3.35 | 3.37 | 3.36 | 0.90% | 13,776 |
| Feb 23, 2026 | 3.40 | 3.42 | 3.30 | 3.34 | 3.33 | -1.47% | 28,405 |
| Feb 20, 2026 | 3.34 | 3.42 | 3.34 | 3.39 | 3.38 | 0.59% | 13,676 |
| Feb 19, 2026 | 3.31 | 3.40 | 3.31 | 3.37 | 3.36 | 2.12% | 12,291 |
| Feb 18, 2026 | 3.26 | 3.43 | 3.26 | 3.30 | 3.29 | 0.61% | 21,803 |
| Feb 17, 2026 | 3.47 | 3.47 | 3.26 | 3.28 | 3.27 | -5.75% | 52,807 |
| Feb 13, 2026 | 3.50 | 3.52 | 3.29 | 3.48 | 3.47 | 0.87% | 36,531 |
| Feb 12, 2026 | 3.57 | 3.60 | 3.45 | 3.45 | 3.44 | -4.43% | 63,705 |
| Feb 11, 2026 | 3.65 | 3.67 | 3.56 | 3.61 | 3.59 | -1.37% | 58,322 |
| Feb 10, 2026 | 3.63 | 3.75 | 3.60 | 3.66 | 3.64 | -0.27% | 35,708 |
| Feb 9, 2026 | 3.57 | 3.68 | 3.56 | 3.67 | 3.65 | 3.67% | 61,760 |
| Feb 6, 2026 | 3.37 | 3.58 | 3.37 | 3.54 | 3.53 | 3.81% | 44,145 |
| Feb 5, 2026 | 3.33 | 3.43 | 3.30 | 3.41 | 3.40 | 2.40% | 50,966 |
| Feb 4, 2026 | 3.35 | 3.47 | 3.30 | 3.33 | 3.32 | -1.19% | 49,229 |
| Feb 3, 2026 | 3.29 | 3.46 | 3.29 | 3.37 | 3.36 | 1.81% | 26,207 |
| Feb 2, 2026 | 3.43 | 3.45 | 3.30 | 3.31 | 3.30 | -5.43% | 49,033 |
| Jan 30, 2026 | 3.48 | 3.61 | 3.48 | 3.50 | 3.49 | -0.85% | 100,341 |
| Jan 29, 2026 | 3.53 | 3.63 | 3.48 | 3.53 | 3.50 | 2.62% | 76,943 |
| Jan 28, 2026 | 3.41 | 3.49 | 3.34 | 3.44 | 3.41 | 1.18% | 65,930 |
| Jan 27, 2026 | 3.40 | 3.44 | 3.35 | 3.40 | 3.37 | 0.89% | 55,937 |
| Jan 26, 2026 | 3.37 | 3.42 | 3.32 | 3.37 | 3.34 | 1.81% | 55,383 |
| Jan 23, 2026 | 3.26 | 3.37 | 3.25 | 3.31 | 3.28 | 2.16% | 60,503 |
| Jan 22, 2026 | 3.13 | 3.24 | 3.12 | 3.24 | 3.21 | 4.52% | 42,868 |