PermRock Royalty Trust (PRT)
NYSE: PRT · Real-Time Price · USD
3.900
-0.020 (-0.51%)
Dec 3, 2024, 1:12 PM EST - Market open
PermRock Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 4.01 | 4.01 | 3.90 | 3.92 | 3.92 | -1.75% | 40,170 |
| Nov 29, 2024 | 3.96 | 4.03 | 3.96 | 3.99 | 3.99 | -0.50% | 18,868 |
| Nov 27, 2024 | 4.05 | 4.05 | 3.95 | 4.01 | 3.98 | -0.69% | 39,495 |
| Nov 26, 2024 | 3.95 | 4.04 | 3.95 | 4.04 | 4.01 | 1.46% | 39,083 |
| Nov 25, 2024 | 3.98 | 4.05 | 3.96 | 3.98 | 3.95 | -1.00% | 42,816 |
| Nov 22, 2024 | 4.00 | 4.04 | 3.98 | 4.02 | 3.99 | 0.80% | 22,344 |
| Nov 21, 2024 | 3.97 | 4.01 | 3.97 | 3.99 | 3.96 | -0.18% | 29,572 |
| Nov 20, 2024 | 4.01 | 4.01 | 3.97 | 4.00 | 3.97 | -0.25% | 40,451 |
| Nov 19, 2024 | 3.91 | 4.05 | 3.91 | 4.01 | 3.98 | 0.63% | 94,275 |
| Nov 18, 2024 | 3.87 | 4.00 | 3.87 | 3.98 | 3.95 | 0.76% | 79,906 |
| Nov 15, 2024 | 3.96 | 3.99 | 3.94 | 3.95 | 3.92 | -1.00% | 48,326 |
| Nov 14, 2024 | 3.87 | 3.99 | 3.87 | 3.99 | 3.96 | 2.57% | 25,901 |
| Nov 13, 2024 | 3.98 | 3.98 | 3.84 | 3.89 | 3.86 | -0.26% | 21,427 |
| Nov 12, 2024 | 3.81 | 4.00 | 3.81 | 3.90 | 3.87 | 1.83% | 37,592 |
| Nov 11, 2024 | 3.88 | 3.92 | 3.82 | 3.83 | 3.80 | -1.54% | 37,145 |
| Nov 8, 2024 | 3.85 | 3.90 | 3.81 | 3.89 | 3.86 | 1.97% | 24,627 |
| Nov 7, 2024 | 3.74 | 3.82 | 3.72 | 3.82 | 3.79 | 2.55% | 37,146 |
| Nov 6, 2024 | 3.90 | 3.90 | 3.67 | 3.72 | 3.69 | -3.38% | 112,191 |
| Nov 5, 2024 | 3.91 | 4.04 | 3.85 | 3.85 | 3.82 | 2.12% | 59,445 |
| Nov 4, 2024 | 3.81 | 3.83 | 3.77 | 3.77 | 3.74 | -0.92% | 30,180 |
| Nov 1, 2024 | 3.83 | 3.89 | 3.80 | 3.81 | 3.78 | -1.17% | 37,695 |
| Oct 31, 2024 | 3.87 | 3.90 | 3.81 | 3.85 | 3.82 | -1.28% | 59,291 |
| Oct 30, 2024 | 4.08 | 4.12 | 3.90 | 3.90 | 3.84 | -3.47% | 140,824 |
| Oct 29, 2024 | 4.05 | 4.08 | 4.01 | 4.04 | 3.98 | -0.49% | 48,823 |
| Oct 28, 2024 | 4.04 | 4.10 | 3.98 | 4.06 | 4.00 | - | 88,428 |
| Oct 25, 2024 | 4.12 | 4.12 | 4.04 | 4.06 | 4.00 | -0.73% | 50,283 |
| Oct 24, 2024 | 4.10 | 4.10 | 4.05 | 4.09 | 4.03 | 0.99% | 35,431 |
| Oct 23, 2024 | 4.05 | 4.08 | 3.98 | 4.05 | 3.99 | 0.50% | 57,229 |
| Oct 22, 2024 | 4.06 | 4.06 | 3.99 | 4.03 | 3.97 | - | 27,169 |
| Oct 21, 2024 | 4.05 | 4.12 | 3.95 | 4.03 | 3.97 | 0.75% | 123,353 |
| Oct 18, 2024 | 4.00 | 4.03 | 3.95 | 4.00 | 3.94 | - | 58,268 |
| Oct 17, 2024 | 4.00 | 4.04 | 4.00 | 4.00 | 3.94 | - | 16,191 |
| Oct 16, 2024 | 4.00 | 4.10 | 3.92 | 4.00 | 3.94 | 1.01% | 38,004 |
| Oct 15, 2024 | 4.00 | 4.00 | 3.91 | 3.96 | 3.90 | -1.74% | 72,195 |
| Oct 14, 2024 | 3.93 | 4.06 | 3.93 | 4.03 | 3.97 | 1.77% | 35,799 |
| Oct 11, 2024 | 3.90 | 3.99 | 3.90 | 3.96 | 3.90 | 1.28% | 49,150 |
| Oct 10, 2024 | 3.97 | 3.97 | 3.90 | 3.91 | 3.85 | -0.76% | 24,583 |
| Oct 9, 2024 | 3.92 | 3.95 | 3.88 | 3.94 | 3.88 | 1.03% | 20,336 |
| Oct 8, 2024 | 3.94 | 3.94 | 3.86 | 3.90 | 3.84 | -1.02% | 36,440 |
| Oct 7, 2024 | 3.95 | 3.96 | 3.88 | 3.94 | 3.88 | 1.03% | 30,082 |
| Oct 4, 2024 | 3.96 | 3.96 | 3.88 | 3.90 | 3.84 | -1.52% | 33,935 |
| Oct 3, 2024 | 3.88 | 3.96 | 3.87 | 3.96 | 3.90 | 2.33% | 16,164 |
| Oct 2, 2024 | 3.85 | 3.99 | 3.85 | 3.87 | 3.81 | 1.04% | 20,260 |
| Oct 1, 2024 | 3.95 | 3.95 | 3.82 | 3.83 | 3.77 | -3.04% | 52,673 |
| Sep 30, 2024 | 4.00 | 4.01 | 3.90 | 3.95 | 3.89 | -2.47% | 46,630 |
| Sep 27, 2024 | 3.98 | 4.05 | 3.90 | 4.05 | 3.96 | 1.25% | 71,942 |
| Sep 26, 2024 | 4.00 | 4.09 | 3.95 | 4.00 | 3.91 | 0.25% | 73,992 |
| Sep 25, 2024 | 3.96 | 3.99 | 3.92 | 3.99 | 3.90 | 1.01% | 25,861 |
| Sep 24, 2024 | 3.96 | 3.98 | 3.93 | 3.95 | 3.86 | -0.25% | 31,978 |
| Sep 23, 2024 | 3.92 | 3.99 | 3.92 | 3.96 | 3.87 | 1.02% | 26,495 |
| Sep 20, 2024 | 4.00 | 4.00 | 3.92 | 3.92 | 3.83 | -2.73% | 31,071 |
| Sep 19, 2024 | 4.10 | 4.10 | 4.03 | 4.03 | 3.94 | 0.50% | 29,890 |
| Sep 18, 2024 | 4.09 | 4.14 | 4.00 | 4.01 | 3.92 | -3.14% | 21,128 |
| Sep 17, 2024 | 4.06 | 4.14 | 4.00 | 4.14 | 4.05 | 2.73% | 40,745 |
| Sep 16, 2024 | 4.01 | 4.04 | 3.96 | 4.03 | 3.94 | 2.28% | 41,476 |
| Sep 13, 2024 | 4.04 | 4.07 | 3.93 | 3.94 | 3.85 | -1.50% | 46,929 |
| Sep 12, 2024 | 3.92 | 4.03 | 3.87 | 4.00 | 3.91 | 3.09% | 36,871 |
| Sep 11, 2024 | 3.82 | 3.88 | 3.78 | 3.88 | 3.79 | 1.57% | 26,438 |
| Sep 10, 2024 | 3.90 | 3.92 | 3.81 | 3.82 | 3.73 | -0.26% | 39,894 |
| Sep 9, 2024 | 3.90 | 3.92 | 3.82 | 3.83 | 3.74 | -0.26% | 30,289 |
| Sep 6, 2024 | 3.84 | 3.87 | 3.83 | 3.84 | 3.75 | - | 25,555 |
| Sep 5, 2024 | 3.80 | 3.88 | 3.80 | 3.84 | 3.75 | 1.05% | 24,211 |
| Sep 4, 2024 | 3.89 | 3.96 | 3.80 | 3.80 | 3.71 | -2.31% | 30,706 |
| Sep 3, 2024 | 4.16 | 4.16 | 3.82 | 3.89 | 3.80 | -6.27% | 129,896 |
| Aug 30, 2024 | 4.26 | 4.32 | 4.15 | 4.15 | 4.06 | -3.71% | 49,638 |
| Aug 29, 2024 | 4.37 | 4.43 | 4.31 | 4.31 | 4.17 | -2.05% | 113,674 |
| Aug 28, 2024 | 4.31 | 4.40 | 4.30 | 4.40 | 4.26 | 2.33% | 51,585 |
| Aug 27, 2024 | 4.19 | 4.30 | 4.17 | 4.30 | 4.16 | 2.38% | 44,000 |
| Aug 26, 2024 | 4.15 | 4.21 | 4.13 | 4.20 | 4.07 | 1.45% | 48,467 |
| Aug 23, 2024 | 4.20 | 4.20 | 4.14 | 4.14 | 4.01 | -0.24% | 28,866 |
| Aug 22, 2024 | 4.11 | 4.19 | 4.11 | 4.15 | 4.02 | -0.24% | 31,701 |
| Aug 21, 2024 | 4.13 | 4.19 | 4.06 | 4.16 | 4.03 | 2.11% | 35,962 |
| Aug 20, 2024 | 4.17 | 4.17 | 4.06 | 4.07 | 3.94 | -0.63% | 23,282 |
| Aug 19, 2024 | 4.10 | 4.22 | 4.07 | 4.10 | 3.97 | -0.73% | 94,296 |
| Aug 16, 2024 | 4.12 | 4.14 | 4.09 | 4.13 | 4.00 | 1.23% | 44,103 |
| Aug 15, 2024 | 3.98 | 4.14 | 3.91 | 4.08 | 3.95 | 2.51% | 46,327 |
| Aug 14, 2024 | 4.03 | 4.03 | 3.90 | 3.98 | 3.85 | - | 28,660 |
| Aug 13, 2024 | 4.00 | 4.08 | 3.93 | 3.98 | 3.85 | -0.75% | 28,187 |
| Aug 12, 2024 | 4.00 | 4.03 | 3.94 | 4.01 | 3.88 | 0.75% | 29,224 |
| Aug 9, 2024 | 3.98 | 4.00 | 3.92 | 3.98 | 3.85 | 1.79% | 20,938 |
| Aug 8, 2024 | 3.89 | 3.99 | 3.89 | 3.91 | 3.79 | 1.16% | 13,225 |
| Aug 7, 2024 | 3.81 | 4.00 | 3.81 | 3.87 | 3.74 | 2.52% | 24,991 |
| Aug 6, 2024 | 3.76 | 3.88 | 3.67 | 3.77 | 3.65 | -1.05% | 53,840 |
| Aug 5, 2024 | 3.81 | 3.84 | 3.67 | 3.81 | 3.69 | -0.52% | 63,222 |
| Aug 2, 2024 | 4.00 | 4.10 | 3.83 | 3.83 | 3.71 | -5.43% | 79,641 |
| Aug 1, 2024 | 4.15 | 4.15 | 3.99 | 4.05 | 3.92 | -0.49% | 48,192 |
| Jul 31, 2024 | 4.07 | 4.09 | 3.99 | 4.07 | 3.94 | 0.12% | 23,258 |
| Jul 30, 2024 | 4.08 | 4.10 | 4.03 | 4.07 | 3.90 | 0.12% | 32,068 |
| Jul 29, 2024 | 4.10 | 4.11 | 4.03 | 4.06 | 3.89 | 0.74% | 54,434 |
| Jul 26, 2024 | 3.99 | 4.04 | 3.95 | 4.03 | 3.86 | 2.03% | 31,451 |
| Jul 25, 2024 | 3.97 | 4.00 | 3.89 | 3.95 | 3.79 | 2.07% | 24,537 |
| Jul 24, 2024 | 3.92 | 4.01 | 3.85 | 3.87 | 3.71 | -2.76% | 36,475 |
| Jul 23, 2024 | 3.91 | 4.04 | 3.91 | 3.98 | 3.82 | 1.27% | 26,518 |
| Jul 22, 2024 | 4.00 | 4.00 | 3.92 | 3.93 | 3.77 | -0.76% | 38,875 |
| Jul 19, 2024 | 3.96 | 4.00 | 3.95 | 3.96 | 3.80 | - | 6,694 |
| Jul 18, 2024 | 4.00 | 4.00 | 3.83 | 3.96 | 3.80 | -0.25% | 58,875 |
| Jul 17, 2024 | 4.00 | 4.00 | 3.93 | 3.97 | 3.81 | -0.13% | 17,060 |
| Jul 16, 2024 | 4.03 | 4.03 | 3.96 | 3.98 | 3.81 | -0.87% | 32,923 |
| Jul 15, 2024 | 4.03 | 4.08 | 3.99 | 4.01 | 3.84 | 0.50% | 67,624 |
| Jul 12, 2024 | 3.91 | 4.00 | 3.91 | 3.99 | 3.82 | 1.53% | 24,807 |