PermRock Royalty Trust (PRT)
NYSE: PRT · Real-Time Price · USD
3.790
-0.010 (-0.26%)
May 2, 2025, 11:29 AM EDT - Market open
PermRock Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 3.87 | 3.95 | 3.69 | 3.80 | 3.80 | -3.06% | 39,590 |
| Apr 30, 2025 | 3.92 | 3.95 | 3.90 | 3.92 | 3.92 | -0.13% | 13,122 |
| Apr 29, 2025 | 3.96 | 4.01 | 3.93 | 3.93 | 3.90 | -1.88% | 19,981 |
| Apr 28, 2025 | 3.96 | 4.01 | 3.95 | 4.00 | 3.98 | 1.27% | 28,422 |
| Apr 25, 2025 | 3.90 | 4.00 | 3.90 | 3.95 | 3.93 | 0.51% | 22,449 |
| Apr 24, 2025 | 3.92 | 3.97 | 3.89 | 3.93 | 3.91 | 0.26% | 22,253 |
| Apr 23, 2025 | 3.98 | 4.01 | 3.91 | 3.92 | 3.90 | -0.86% | 12,940 |
| Apr 22, 2025 | 3.98 | 4.01 | 3.90 | 3.95 | 3.93 | -1.15% | 21,070 |
| Apr 21, 2025 | 4.08 | 4.08 | 3.92 | 4.00 | 3.98 | 0.76% | 50,254 |
| Apr 17, 2025 | 3.85 | 3.99 | 3.85 | 3.97 | 3.95 | 3.12% | 43,261 |
| Apr 16, 2025 | 3.74 | 3.87 | 3.71 | 3.85 | 3.83 | 4.05% | 20,834 |
| Apr 15, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | 3.68 | -1.33% | 15,568 |
| Apr 14, 2025 | 3.81 | 3.83 | 3.70 | 3.75 | 3.73 | 0.27% | 35,198 |
| Apr 11, 2025 | 3.65 | 3.80 | 3.63 | 3.74 | 3.72 | 3.60% | 30,412 |
| Apr 10, 2025 | 3.79 | 3.79 | 3.55 | 3.61 | 3.59 | -3.48% | 57,532 |
| Apr 9, 2025 | 3.75 | 3.83 | 3.65 | 3.74 | 3.72 | 0.81% | 63,741 |
| Apr 8, 2025 | 3.92 | 3.95 | 3.69 | 3.71 | 3.69 | 1.64% | 61,786 |
| Apr 7, 2025 | 3.58 | 3.74 | 3.37 | 3.65 | 3.63 | -2.93% | 90,403 |
| Apr 4, 2025 | 4.06 | 4.10 | 3.70 | 3.76 | 3.74 | -8.74% | 103,864 |
| Apr 3, 2025 | 4.08 | 4.13 | 4.02 | 4.12 | 4.10 | 0.41% | 47,277 |
| Apr 2, 2025 | 4.16 | 4.25 | 4.08 | 4.10 | 4.08 | -3.91% | 35,219 |
| Apr 1, 2025 | 4.35 | 4.35 | 4.25 | 4.27 | 4.24 | -0.70% | 27,938 |
| Mar 31, 2025 | 4.24 | 4.31 | 4.17 | 4.30 | 4.27 | -0.23% | 23,729 |
| Mar 28, 2025 | 4.31 | 4.38 | 4.27 | 4.31 | 4.24 | -0.46% | 34,970 |
| Mar 27, 2025 | 4.41 | 4.41 | 4.31 | 4.33 | 4.26 | -0.46% | 38,135 |
| Mar 26, 2025 | 4.38 | 4.42 | 4.21 | 4.35 | 4.28 | -0.46% | 114,100 |
| Mar 25, 2025 | 4.38 | 4.40 | 4.27 | 4.37 | 4.30 | 2.34% | 81,021 |
| Mar 24, 2025 | 4.20 | 4.33 | 4.14 | 4.27 | 4.21 | 4.40% | 75,060 |
| Mar 21, 2025 | 4.05 | 4.11 | 3.98 | 4.09 | 4.03 | 1.74% | 47,770 |
| Mar 20, 2025 | 3.99 | 4.05 | 3.98 | 4.02 | 3.96 | -0.50% | 20,062 |
| Mar 19, 2025 | 4.01 | 4.08 | 4.00 | 4.04 | 3.98 | -0.25% | 20,679 |
| Mar 18, 2025 | 4.10 | 4.10 | 3.95 | 4.05 | 3.99 | 0.75% | 27,849 |
| Mar 17, 2025 | 4.10 | 4.10 | 4.00 | 4.02 | 3.96 | -0.25% | 45,957 |
| Mar 14, 2025 | 4.02 | 4.09 | 3.94 | 4.03 | 3.97 | 1.77% | 35,827 |
| Mar 13, 2025 | 3.93 | 4.04 | 3.89 | 3.96 | 3.90 | 1.80% | 48,155 |
| Mar 12, 2025 | 3.84 | 3.97 | 3.84 | 3.89 | 3.83 | 0.26% | 34,487 |
| Mar 11, 2025 | 4.05 | 4.05 | 3.80 | 3.88 | 3.82 | -2.41% | 99,363 |
| Mar 10, 2025 | 3.95 | 4.03 | 3.95 | 3.98 | 3.92 | -0.85% | 35,632 |
| Mar 7, 2025 | 4.00 | 4.03 | 3.94 | 4.01 | 3.95 | 2.64% | 63,071 |
| Mar 6, 2025 | 4.04 | 4.04 | 3.91 | 3.91 | 3.85 | -4.00% | 86,626 |
| Mar 5, 2025 | 4.28 | 4.28 | 4.01 | 4.07 | 4.01 | -4.91% | 67,013 |
| Mar 4, 2025 | 4.30 | 4.37 | 4.20 | 4.28 | 4.22 | -2.06% | 63,035 |
| Mar 3, 2025 | 4.48 | 4.54 | 4.32 | 4.37 | 4.30 | -2.02% | 59,960 |
| Feb 28, 2025 | 4.45 | 4.55 | 4.40 | 4.46 | 4.39 | -0.22% | 64,968 |
| Feb 27, 2025 | 4.38 | 4.63 | 4.35 | 4.47 | 4.36 | 2.05% | 142,174 |
| Feb 26, 2025 | 4.38 | 4.40 | 4.32 | 4.38 | 4.28 | - | 38,442 |
| Feb 25, 2025 | 4.38 | 4.40 | 4.32 | 4.38 | 4.28 | 0.69% | 59,691 |
| Feb 24, 2025 | 4.39 | 4.39 | 4.32 | 4.35 | 4.25 | -0.46% | 48,549 |
| Feb 21, 2025 | 4.38 | 4.42 | 4.29 | 4.37 | 4.27 | 0.46% | 41,394 |
| Feb 20, 2025 | 4.32 | 4.36 | 4.26 | 4.35 | 4.25 | 1.28% | 68,310 |