PermRock Royalty Trust (PRT)
NYSE: PRT · Real-Time Price · USD
3.928
+0.018 (0.46%)
Oct 9, 2025, 4:00 PM EDT - Market closed
PermRock Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.88 | 3.95 | 3.88 | 3.90 | - | -0.26% | 15,974 |
| Oct 8, 2025 | 3.91 | 3.94 | 3.89 | 3.91 | 3.91 | -0.26% | 30,021 |
| Oct 7, 2025 | 3.90 | 3.95 | 3.90 | 3.92 | 3.92 | -0.25% | 10,056 |
| Oct 6, 2025 | 3.98 | 3.99 | 3.91 | 3.93 | 3.93 | -0.51% | 26,502 |
| Oct 3, 2025 | 3.92 | 3.97 | 3.91 | 3.95 | 3.95 | 0.77% | 29,427 |
| Oct 2, 2025 | 3.94 | 3.99 | 3.92 | 3.92 | 3.92 | -1.26% | 24,998 |
| Oct 1, 2025 | 3.94 | 4.00 | 3.94 | 3.97 | 3.97 | -0.25% | 28,178 |
| Sep 30, 2025 | 3.91 | 4.00 | 3.84 | 3.98 | 3.98 | 1.53% | 43,541 |
| Sep 29, 2025 | 3.98 | 4.00 | 3.90 | 3.92 | 3.89 | -0.51% | 55,594 |
| Sep 26, 2025 | 3.97 | 3.99 | 3.94 | 3.94 | 3.91 | -0.76% | 21,481 |
| Sep 25, 2025 | 4.01 | 4.01 | 3.92 | 3.97 | 3.94 | -0.50% | 22,628 |
| Sep 24, 2025 | 3.88 | 4.01 | 3.85 | 3.99 | 3.96 | 3.37% | 73,999 |
| Sep 23, 2025 | 3.82 | 3.86 | 3.81 | 3.86 | 3.83 | 1.05% | 33,066 |
| Sep 22, 2025 | 3.80 | 3.87 | 3.79 | 3.82 | 3.79 | 0.21% | 30,462 |
| Sep 19, 2025 | 3.86 | 3.89 | 3.80 | 3.81 | 3.78 | -0.34% | 24,861 |
| Sep 18, 2025 | 3.81 | 3.86 | 3.81 | 3.83 | 3.80 | 0.13% | 33,222 |
| Sep 17, 2025 | 3.82 | 3.83 | 3.79 | 3.82 | 3.79 | 0.26% | 20,242 |
| Sep 16, 2025 | 3.81 | 3.83 | 3.78 | 3.81 | 3.78 | 0.53% | 43,145 |
| Sep 15, 2025 | 3.81 | 3.84 | 3.78 | 3.79 | 3.76 | -0.52% | 39,611 |
| Sep 12, 2025 | 3.88 | 3.89 | 3.78 | 3.81 | 3.78 | -1.30% | 61,368 |
| Sep 11, 2025 | 3.85 | 3.88 | 3.84 | 3.86 | 3.83 | 0.52% | 47,758 |
| Sep 10, 2025 | 3.86 | 3.89 | 3.84 | 3.84 | 3.81 | -0.52% | 32,942 |
| Sep 9, 2025 | 3.87 | 3.96 | 3.86 | 3.86 | 3.83 | -0.26% | 38,101 |
| Sep 8, 2025 | 3.96 | 3.97 | 3.84 | 3.87 | 3.84 | -1.28% | 40,249 |
| Sep 5, 2025 | 3.95 | 3.96 | 3.92 | 3.92 | 3.89 | -0.83% | 31,676 |
| Sep 4, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.92 | -1.18% | 22,038 |
| Sep 3, 2025 | 3.97 | 4.02 | 3.94 | 4.00 | 3.97 | 1.01% | 20,533 |
| Sep 2, 2025 | 4.01 | 4.01 | 3.92 | 3.96 | 3.93 | -1.49% | 61,868 |
| Aug 29, 2025 | 4.12 | 4.12 | 3.98 | 4.02 | 3.99 | -2.31% | 41,583 |
| Aug 28, 2025 | 4.06 | 4.12 | 4.05 | 4.12 | 4.06 | 0.86% | 40,527 |
| Aug 27, 2025 | 4.03 | 4.08 | 4.01 | 4.08 | 4.02 | 0.49% | 20,825 |
| Aug 26, 2025 | 4.01 | 4.08 | 4.00 | 4.06 | 4.00 | 0.25% | 31,159 |
| Aug 25, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 3.99 | 1.50% | 23,691 |
| Aug 22, 2025 | 3.99 | 4.03 | 3.98 | 3.99 | 3.93 | -0.50% | 40,532 |
| Aug 21, 2025 | 4.00 | 4.03 | 4.00 | 4.01 | 3.95 | 0.50% | 24,768 |
| Aug 20, 2025 | 4.03 | 4.03 | 3.96 | 3.99 | 3.93 | 1.01% | 31,441 |
| Aug 19, 2025 | 3.95 | 4.03 | 3.94 | 3.95 | 3.89 | - | 40,176 |
| Aug 18, 2025 | 4.00 | 4.05 | 3.95 | 3.95 | 3.89 | -0.75% | 24,584 |
| Aug 15, 2025 | 3.97 | 4.02 | 3.97 | 3.98 | 3.92 | 0.51% | 28,087 |
| Aug 14, 2025 | 3.96 | 4.05 | 3.96 | 3.96 | 3.90 | -0.25% | 39,498 |
| Aug 13, 2025 | 3.98 | 3.98 | 3.95 | 3.97 | 3.91 | 0.25% | 37,657 |
| Aug 12, 2025 | 4.00 | 4.05 | 3.96 | 3.96 | 3.90 | -1.00% | 33,902 |
| Aug 11, 2025 | 4.01 | 4.09 | 4.00 | 4.00 | 3.94 | -0.25% | 31,052 |
| Aug 8, 2025 | 4.04 | 4.08 | 4.01 | 4.01 | 3.95 | -1.72% | 17,078 |
| Aug 7, 2025 | 4.07 | 4.08 | 4.05 | 4.08 | 4.02 | 0.74% | 15,865 |
| Aug 6, 2025 | 4.02 | 4.05 | 4.02 | 4.05 | 3.99 | 0.75% | 13,871 |
| Aug 5, 2025 | 3.94 | 4.02 | 3.94 | 4.02 | 3.96 | 2.29% | 23,315 |
| Aug 4, 2025 | 3.94 | 4.07 | 3.92 | 3.93 | 3.87 | -1.75% | 56,262 |
| Aug 1, 2025 | 4.01 | 4.03 | 3.94 | 4.00 | 3.94 | -0.74% | 24,981 |
| Jul 31, 2025 | 4.08 | 4.08 | 4.00 | 4.03 | 3.97 | -1.71% | 26,455 |