PermRock Royalty Trust (PRT)
NYSE: PRT · Real-Time Price · USD
3.780
-0.080 (-2.07%)
At close: Nov 11, 2025, 4:00 PM EST
3.790
+0.010 (0.26%)
After-hours: Nov 11, 2025, 7:44 PM EST
PermRock Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 3.87 | 3.87 | 3.74 | 3.78 | 3.78 | -2.07% | 98,138 |
| Nov 10, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -0.77% | 52,450 |
| Nov 7, 2025 | 3.91 | 3.91 | 3.89 | 3.89 | 3.89 | 0.23% | 25,601 |
| Nov 6, 2025 | 3.90 | 3.92 | 3.88 | 3.88 | 3.88 | -0.49% | 19,156 |
| Nov 5, 2025 | 3.91 | 3.93 | 3.88 | 3.90 | 3.90 | -0.26% | 30,392 |
| Nov 4, 2025 | 3.91 | 3.95 | 3.91 | 3.91 | 3.91 | - | 15,957 |
| Nov 3, 2025 | 3.96 | 3.99 | 3.91 | 3.91 | 3.91 | -1.26% | 23,251 |
| Oct 31, 2025 | 3.99 | 3.99 | 3.92 | 3.96 | 3.96 | - | 15,734 |
| Oct 30, 2025 | 3.92 | 4.01 | 3.90 | 3.96 | 3.93 | 1.02% | 60,393 |
| Oct 29, 2025 | 3.95 | 3.97 | 3.92 | 3.92 | 3.89 | -0.51% | 16,196 |
| Oct 28, 2025 | 3.94 | 3.99 | 3.93 | 3.94 | 3.91 | - | 25,599 |
| Oct 27, 2025 | 3.90 | 4.00 | 3.90 | 3.94 | 3.91 | 1.03% | 46,621 |
| Oct 24, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.87 | -0.76% | 29,890 |
| Oct 23, 2025 | 3.98 | 3.98 | 3.90 | 3.93 | 3.90 | 0.33% | 21,161 |
| Oct 22, 2025 | 3.91 | 3.93 | 3.90 | 3.92 | 3.89 | 0.44% | 8,335 |
| Oct 21, 2025 | 3.92 | 3.95 | 3.88 | 3.90 | 3.87 | 0.52% | 15,348 |
| Oct 20, 2025 | 3.90 | 3.90 | 3.85 | 3.88 | 3.85 | -0.77% | 25,286 |
| Oct 17, 2025 | 3.90 | 3.95 | 3.89 | 3.91 | 3.88 | 0.26% | 18,773 |
| Oct 16, 2025 | 3.90 | 3.96 | 3.90 | 3.90 | 3.87 | -0.51% | 32,695 |
| Oct 15, 2025 | 3.93 | 3.96 | 3.90 | 3.92 | 3.89 | -0.76% | 25,796 |
| Oct 14, 2025 | 3.88 | 3.96 | 3.88 | 3.95 | 3.92 | 1.80% | 20,981 |
| Oct 13, 2025 | 3.92 | 3.94 | 3.88 | 3.88 | 3.85 | -1.77% | 51,837 |
| Oct 10, 2025 | 3.94 | 3.95 | 3.90 | 3.95 | 3.92 | 0.61% | 45,853 |
| Oct 9, 2025 | 3.88 | 3.95 | 3.88 | 3.93 | 3.90 | 0.41% | 17,361 |
| Oct 8, 2025 | 3.91 | 3.94 | 3.89 | 3.91 | 3.88 | -0.26% | 30,021 |
| Oct 7, 2025 | 3.90 | 3.95 | 3.90 | 3.92 | 3.89 | -0.25% | 10,056 |
| Oct 6, 2025 | 3.98 | 3.99 | 3.91 | 3.93 | 3.90 | -0.51% | 26,502 |
| Oct 3, 2025 | 3.92 | 3.97 | 3.91 | 3.95 | 3.92 | 0.77% | 29,427 |
| Oct 2, 2025 | 3.94 | 3.99 | 3.92 | 3.92 | 3.89 | -1.26% | 24,998 |
| Oct 1, 2025 | 3.94 | 4.00 | 3.94 | 3.97 | 3.94 | -0.25% | 28,178 |
| Sep 30, 2025 | 3.91 | 4.00 | 3.84 | 3.98 | 3.95 | 1.53% | 43,541 |
| Sep 29, 2025 | 3.98 | 4.00 | 3.90 | 3.92 | 3.86 | -0.51% | 55,594 |
| Sep 26, 2025 | 3.97 | 3.99 | 3.94 | 3.94 | 3.88 | -0.76% | 21,481 |
| Sep 25, 2025 | 4.01 | 4.01 | 3.92 | 3.97 | 3.91 | -0.50% | 22,628 |
| Sep 24, 2025 | 3.88 | 4.01 | 3.85 | 3.99 | 3.93 | 3.37% | 73,999 |
| Sep 23, 2025 | 3.82 | 3.86 | 3.81 | 3.86 | 3.80 | 1.05% | 33,066 |
| Sep 22, 2025 | 3.80 | 3.87 | 3.79 | 3.82 | 3.76 | 0.21% | 30,462 |
| Sep 19, 2025 | 3.86 | 3.89 | 3.80 | 3.81 | 3.75 | -0.34% | 24,861 |
| Sep 18, 2025 | 3.81 | 3.86 | 3.81 | 3.83 | 3.77 | 0.13% | 33,222 |
| Sep 17, 2025 | 3.82 | 3.83 | 3.79 | 3.82 | 3.76 | 0.26% | 20,242 |
| Sep 16, 2025 | 3.81 | 3.83 | 3.78 | 3.81 | 3.75 | 0.53% | 43,145 |
| Sep 15, 2025 | 3.81 | 3.84 | 3.78 | 3.79 | 3.73 | -0.52% | 39,611 |
| Sep 12, 2025 | 3.88 | 3.89 | 3.78 | 3.81 | 3.75 | -1.30% | 61,368 |
| Sep 11, 2025 | 3.85 | 3.88 | 3.84 | 3.86 | 3.80 | 0.52% | 47,758 |
| Sep 10, 2025 | 3.86 | 3.89 | 3.84 | 3.84 | 3.78 | -0.52% | 32,942 |
| Sep 9, 2025 | 3.87 | 3.96 | 3.86 | 3.86 | 3.80 | -0.26% | 38,101 |
| Sep 8, 2025 | 3.96 | 3.97 | 3.84 | 3.87 | 3.81 | -1.28% | 40,249 |
| Sep 5, 2025 | 3.95 | 3.96 | 3.92 | 3.92 | 3.86 | -0.83% | 31,676 |
| Sep 4, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.89 | -1.18% | 22,038 |
| Sep 3, 2025 | 3.97 | 4.02 | 3.94 | 4.00 | 3.94 | 1.01% | 20,533 |