PermRock Royalty Trust (PRT)
NYSE: PRT · Real-Time Price · USD
4.250
-0.050 (-1.16%)
Apr 1, 2025, 3:39 PM EDT - Market open
PermRock Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.35 | 4.35 | 4.27 | 4.30 | - | - | 12,305 |
| Mar 31, 2025 | 4.24 | 4.31 | 4.17 | 4.30 | 4.30 | -0.23% | 23,729 |
| Mar 28, 2025 | 4.31 | 4.38 | 4.27 | 4.31 | 4.27 | -0.46% | 34,970 |
| Mar 27, 2025 | 4.41 | 4.41 | 4.31 | 4.33 | 4.29 | -0.46% | 38,135 |
| Mar 26, 2025 | 4.38 | 4.42 | 4.21 | 4.35 | 4.31 | -0.46% | 114,100 |
| Mar 25, 2025 | 4.38 | 4.40 | 4.27 | 4.37 | 4.33 | 2.34% | 81,021 |
| Mar 24, 2025 | 4.20 | 4.33 | 4.14 | 4.27 | 4.23 | 4.40% | 75,060 |
| Mar 21, 2025 | 4.05 | 4.11 | 3.98 | 4.09 | 4.05 | 1.74% | 47,770 |
| Mar 20, 2025 | 3.99 | 4.05 | 3.98 | 4.02 | 3.98 | -0.50% | 20,062 |
| Mar 19, 2025 | 4.01 | 4.08 | 4.00 | 4.04 | 4.00 | -0.25% | 20,679 |
| Mar 18, 2025 | 4.10 | 4.10 | 3.95 | 4.05 | 4.01 | 0.75% | 27,849 |
| Mar 17, 2025 | 4.10 | 4.10 | 4.00 | 4.02 | 3.98 | -0.25% | 45,957 |
| Mar 14, 2025 | 4.02 | 4.09 | 3.94 | 4.03 | 3.99 | 1.77% | 35,827 |
| Mar 13, 2025 | 3.93 | 4.04 | 3.89 | 3.96 | 3.92 | 1.80% | 48,155 |
| Mar 12, 2025 | 3.84 | 3.97 | 3.84 | 3.89 | 3.85 | 0.26% | 34,487 |
| Mar 11, 2025 | 4.05 | 4.05 | 3.80 | 3.88 | 3.84 | -2.41% | 99,363 |
| Mar 10, 2025 | 3.95 | 4.03 | 3.95 | 3.98 | 3.94 | -0.85% | 35,632 |
| Mar 7, 2025 | 4.00 | 4.03 | 3.94 | 4.01 | 3.97 | 2.64% | 63,071 |
| Mar 6, 2025 | 4.04 | 4.04 | 3.91 | 3.91 | 3.87 | -4.00% | 86,626 |
| Mar 5, 2025 | 4.28 | 4.28 | 4.01 | 4.07 | 4.03 | -4.91% | 67,013 |
| Mar 4, 2025 | 4.30 | 4.37 | 4.20 | 4.28 | 4.24 | -2.06% | 63,035 |
| Mar 3, 2025 | 4.48 | 4.54 | 4.32 | 4.37 | 4.33 | -2.02% | 59,960 |
| Feb 28, 2025 | 4.45 | 4.55 | 4.40 | 4.46 | 4.42 | -0.22% | 64,968 |
| Feb 27, 2025 | 4.38 | 4.63 | 4.35 | 4.47 | 4.39 | 2.05% | 142,174 |
| Feb 26, 2025 | 4.38 | 4.40 | 4.32 | 4.38 | 4.30 | - | 38,442 |
| Feb 25, 2025 | 4.38 | 4.40 | 4.32 | 4.38 | 4.30 | 0.69% | 59,691 |
| Feb 24, 2025 | 4.39 | 4.39 | 4.32 | 4.35 | 4.27 | -0.46% | 48,549 |
| Feb 21, 2025 | 4.38 | 4.42 | 4.29 | 4.37 | 4.29 | 0.46% | 41,394 |
| Feb 20, 2025 | 4.32 | 4.36 | 4.26 | 4.35 | 4.27 | 1.28% | 68,310 |
| Feb 19, 2025 | 4.21 | 4.37 | 4.21 | 4.30 | 4.22 | 1.30% | 63,614 |
| Feb 18, 2025 | 4.36 | 4.36 | 4.21 | 4.24 | 4.16 | -2.97% | 92,871 |
| Feb 14, 2025 | 4.36 | 4.42 | 4.31 | 4.37 | 4.29 | 0.46% | 42,178 |
| Feb 13, 2025 | 4.25 | 4.35 | 4.21 | 4.35 | 4.27 | 1.64% | 37,489 |
| Feb 12, 2025 | 4.28 | 4.29 | 4.20 | 4.28 | 4.20 | 1.18% | 35,353 |
| Feb 11, 2025 | 4.28 | 4.32 | 4.21 | 4.23 | 4.15 | 0.48% | 17,872 |
| Feb 10, 2025 | 4.18 | 4.28 | 4.18 | 4.21 | 4.13 | - | 50,143 |
| Feb 7, 2025 | 4.28 | 4.33 | 4.21 | 4.21 | 4.13 | -0.24% | 44,565 |
| Feb 6, 2025 | 4.24 | 4.29 | 4.18 | 4.22 | 4.14 | -0.94% | 44,392 |
| Feb 5, 2025 | 4.10 | 4.26 | 4.10 | 4.26 | 4.18 | 2.16% | 31,095 |
| Feb 4, 2025 | 4.31 | 4.31 | 4.06 | 4.17 | 4.10 | -2.57% | 78,909 |
| Feb 3, 2025 | 4.13 | 4.45 | 4.12 | 4.28 | 4.20 | 1.90% | 159,862 |
| Jan 31, 2025 | 4.34 | 4.39 | 4.18 | 4.20 | 4.12 | -3.23% | 56,996 |
| Jan 30, 2025 | 4.36 | 4.44 | 4.34 | 4.34 | 4.22 | - | 36,420 |
| Jan 29, 2025 | 4.46 | 4.46 | 4.22 | 4.34 | 4.22 | -2.03% | 37,878 |
| Jan 28, 2025 | 4.30 | 4.49 | 4.30 | 4.43 | 4.31 | 2.07% | 123,327 |
| Jan 27, 2025 | 4.19 | 4.35 | 4.12 | 4.34 | 4.22 | 3.58% | 81,715 |
| Jan 24, 2025 | 4.13 | 4.19 | 4.10 | 4.19 | 4.08 | 0.24% | 24,492 |
| Jan 23, 2025 | 4.14 | 4.19 | 4.13 | 4.18 | 4.07 | 1.70% | 41,020 |
| Jan 22, 2025 | 4.07 | 4.16 | 4.03 | 4.11 | 4.00 | -0.12% | 33,048 |
| Jan 21, 2025 | 4.09 | 4.18 | 4.01 | 4.12 | 4.00 | 0.61% | 61,334 |