PermRock Royalty Trust (PRT)
NYSE: PRT · Real-Time Price · USD
3.810
-0.050 (-1.30%)
At close: Sep 12, 2025, 4:00 PM EDT
3.840
+0.030 (0.79%)
After-hours: Sep 12, 2025, 7:57 PM EDT
PermRock Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.88 | 3.89 | 3.78 | 3.81 | 3.81 | -1.30% | 61,368 |
| Sep 11, 2025 | 3.85 | 3.88 | 3.84 | 3.86 | 3.86 | 0.52% | 47,758 |
| Sep 10, 2025 | 3.86 | 3.89 | 3.84 | 3.84 | 3.84 | -0.52% | 32,942 |
| Sep 9, 2025 | 3.87 | 3.96 | 3.86 | 3.86 | 3.86 | -0.26% | 38,101 |
| Sep 8, 2025 | 3.96 | 3.97 | 3.84 | 3.87 | 3.87 | -1.28% | 40,249 |
| Sep 5, 2025 | 3.95 | 3.96 | 3.92 | 3.92 | 3.92 | -0.83% | 31,676 |
| Sep 4, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.18% | 22,038 |
| Sep 3, 2025 | 3.97 | 4.02 | 3.94 | 4.00 | 4.00 | 1.01% | 20,533 |
| Sep 2, 2025 | 4.01 | 4.01 | 3.92 | 3.96 | 3.96 | -1.49% | 61,868 |
| Aug 29, 2025 | 4.12 | 4.12 | 3.98 | 4.02 | 4.02 | -2.31% | 41,583 |
| Aug 28, 2025 | 4.06 | 4.12 | 4.05 | 4.12 | 4.09 | 0.86% | 40,527 |
| Aug 27, 2025 | 4.03 | 4.08 | 4.01 | 4.08 | 4.05 | 0.49% | 20,825 |
| Aug 26, 2025 | 4.01 | 4.08 | 4.00 | 4.06 | 4.03 | 0.25% | 31,159 |
| Aug 25, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 4.02 | 1.50% | 23,691 |
| Aug 22, 2025 | 3.99 | 4.03 | 3.98 | 3.99 | 3.96 | -0.50% | 40,532 |
| Aug 21, 2025 | 4.00 | 4.03 | 4.00 | 4.01 | 3.98 | 0.50% | 24,768 |
| Aug 20, 2025 | 4.03 | 4.03 | 3.96 | 3.99 | 3.96 | 1.01% | 31,441 |
| Aug 19, 2025 | 3.95 | 4.03 | 3.94 | 3.95 | 3.92 | - | 40,176 |
| Aug 18, 2025 | 4.00 | 4.05 | 3.95 | 3.95 | 3.92 | -0.75% | 24,584 |
| Aug 15, 2025 | 3.97 | 4.02 | 3.97 | 3.98 | 3.95 | 0.51% | 28,087 |
| Aug 14, 2025 | 3.96 | 4.05 | 3.96 | 3.96 | 3.93 | -0.25% | 39,498 |
| Aug 13, 2025 | 3.98 | 3.98 | 3.95 | 3.97 | 3.94 | 0.25% | 37,657 |
| Aug 12, 2025 | 4.00 | 4.05 | 3.96 | 3.96 | 3.93 | -1.00% | 33,902 |
| Aug 11, 2025 | 4.01 | 4.09 | 4.00 | 4.00 | 3.97 | -0.25% | 31,052 |
| Aug 8, 2025 | 4.04 | 4.08 | 4.01 | 4.01 | 3.98 | -1.72% | 17,078 |
| Aug 7, 2025 | 4.07 | 4.08 | 4.05 | 4.08 | 4.05 | 0.74% | 15,865 |
| Aug 6, 2025 | 4.02 | 4.05 | 4.02 | 4.05 | 4.02 | 0.75% | 13,871 |
| Aug 5, 2025 | 3.94 | 4.02 | 3.94 | 4.02 | 3.99 | 2.29% | 23,315 |
| Aug 4, 2025 | 3.94 | 4.07 | 3.92 | 3.93 | 3.90 | -1.75% | 56,262 |
| Aug 1, 2025 | 4.01 | 4.03 | 3.94 | 4.00 | 3.97 | -0.74% | 24,981 |
| Jul 31, 2025 | 4.08 | 4.08 | 4.00 | 4.03 | 4.00 | -1.71% | 26,455 |
| Jul 30, 2025 | 4.05 | 4.14 | 4.05 | 4.10 | 4.04 | - | 26,729 |
| Jul 29, 2025 | 4.12 | 4.13 | 4.07 | 4.10 | 4.04 | 0.24% | 29,599 |
| Jul 28, 2025 | 4.09 | 4.12 | 4.06 | 4.09 | 4.03 | 0.74% | 32,672 |
| Jul 25, 2025 | 4.06 | 4.08 | 4.03 | 4.06 | 4.00 | 0.50% | 30,704 |
| Jul 24, 2025 | 4.04 | 4.07 | 4.04 | 4.04 | 3.98 | -0.49% | 26,728 |
| Jul 23, 2025 | 4.10 | 4.10 | 4.04 | 4.06 | 4.00 | -0.73% | 23,638 |
| Jul 22, 2025 | 4.07 | 4.10 | 4.05 | 4.09 | 4.03 | - | 22,384 |
| Jul 21, 2025 | 4.10 | 4.14 | 4.05 | 4.09 | 4.03 | 1.24% | 27,642 |
| Jul 18, 2025 | 4.01 | 4.04 | 4.00 | 4.04 | 3.98 | 0.50% | 18,027 |
| Jul 17, 2025 | 4.03 | 4.08 | 4.01 | 4.02 | 3.96 | -0.25% | 12,497 |
| Jul 16, 2025 | 4.08 | 4.10 | 4.03 | 4.03 | 3.97 | -1.23% | 15,215 |
| Jul 15, 2025 | 4.10 | 4.14 | 4.01 | 4.08 | 4.02 | -0.49% | 42,141 |
| Jul 14, 2025 | 4.00 | 4.12 | 3.98 | 4.10 | 4.04 | 1.49% | 31,826 |
| Jul 11, 2025 | 3.91 | 4.05 | 3.91 | 4.04 | 3.98 | 1.76% | 21,506 |
| Jul 10, 2025 | 4.03 | 4.04 | 3.92 | 3.97 | 3.91 | -0.82% | 49,624 |
| Jul 9, 2025 | 4.04 | 4.06 | 4.00 | 4.00 | 3.94 | -1.40% | 30,203 |
| Jul 8, 2025 | 4.03 | 4.10 | 4.03 | 4.06 | 4.00 | 1.25% | 23,915 |
| Jul 7, 2025 | 4.02 | 4.06 | 4.00 | 4.01 | 3.95 | -0.25% | 35,923 |
| Jul 3, 2025 | 4.10 | 4.10 | 4.01 | 4.02 | 3.96 | -0.99% | 13,862 |