PermRock Royalty Trust (PRT)
NYSE: PRT · Real-Time Price · USD
2.290
+0.050 (2.23%)
At close: Jul 1, 2026, 4:00 PM EDT
2.300
+0.010 (0.44%)
After-hours: Jul 1, 2026, 4:47 PM EDT
PermRock Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 2.30 | 2.33 | 2.19 | 2.32 | - | 3.57% | 45,996 |
| Jun 30, 2026 | 2.28 | 2.29 | 2.24 | 2.24 | 2.24 | -0.86% | 13,479 |
| Jun 29, 2026 | 2.33 | 2.35 | 2.29 | 2.29 | 2.26 | 0.44% | 27,296 |
| Jun 26, 2026 | 2.21 | 2.34 | 2.21 | 2.28 | 2.25 | 0.88% | 39,922 |
| Jun 25, 2026 | 2.28 | 2.30 | 2.22 | 2.26 | 2.23 | -1.74% | 50,788 |
| Jun 24, 2026 | 2.27 | 2.32 | 2.26 | 2.30 | 2.27 | 0.88% | 26,899 |
| Jun 23, 2026 | 2.35 | 2.35 | 2.28 | 2.28 | 2.25 | -0.87% | 13,277 |
| Jun 22, 2026 | 2.25 | 2.37 | 2.23 | 2.30 | 2.27 | -0.86% | 35,973 |
| Jun 18, 2026 | 2.22 | 2.35 | 2.12 | 2.32 | 2.29 | 4.98% | 148,184 |
| Jun 17, 2026 | 2.08 | 2.26 | 2.06 | 2.21 | 2.18 | 3.76% | 73,089 |
| Jun 16, 2026 | 2.07 | 2.13 | 2.00 | 2.13 | 2.10 | 1.43% | 65,477 |
| Jun 15, 2026 | 2.03 | 2.13 | 1.91 | 2.10 | 2.07 | 2.44% | 175,835 |
| Jun 12, 2026 | 2.13 | 2.25 | 2.00 | 2.05 | 2.02 | -5.09% | 103,042 |
| Jun 11, 2026 | 2.14 | 2.25 | 2.12 | 2.16 | 2.13 | -1.37% | 50,241 |
| Jun 10, 2026 | 2.10 | 2.24 | 2.10 | 2.19 | 2.16 | 5.80% | 72,786 |
| Jun 9, 2026 | 2.03 | 2.10 | 2.03 | 2.07 | 2.04 | -0.96% | 51,215 |
| Jun 8, 2026 | 2.12 | 2.16 | 2.08 | 2.09 | 2.06 | 0.48% | 27,258 |
| Jun 5, 2026 | 2.13 | 2.19 | 2.04 | 2.08 | 2.05 | -0.48% | 57,054 |
| Jun 4, 2026 | 2.09 | 2.19 | 2.01 | 2.09 | 2.06 | -0.48% | 85,099 |
| Jun 3, 2026 | 2.14 | 2.17 | 2.07 | 2.10 | 2.07 | -1.41% | 48,500 |
| Jun 2, 2026 | 2.08 | 2.15 | 2.02 | 2.13 | 2.10 | 2.90% | 45,427 |
| Jun 1, 2026 | 2.01 | 2.10 | 2.00 | 2.07 | 2.04 | 2.99% | 58,522 |
| May 29, 2026 | 1.92 | 2.04 | 1.86 | 2.01 | 1.98 | 4.29% | 63,562 |
| May 28, 2026 | 1.85 | 1.96 | 1.82 | 1.93 | 1.90 | 4.32% | 100,739 |
| May 27, 2026 | 2.00 | 2.00 | 1.84 | 1.85 | 1.82 | -5.13% | 86,341 |
| May 26, 2026 | 2.12 | 2.13 | 1.92 | 1.95 | 1.92 | -8.45% | 155,879 |
| May 22, 2026 | 2.16 | 2.19 | 2.11 | 2.13 | 2.10 | -0.93% | 51,614 |
| May 21, 2026 | 2.24 | 2.30 | 2.14 | 2.15 | 2.12 | -3.59% | 57,759 |
| May 20, 2026 | 2.30 | 2.34 | 2.21 | 2.23 | 2.20 | -5.11% | 99,903 |
| May 19, 2026 | 2.58 | 2.60 | 2.30 | 2.35 | 2.32 | -8.20% | 185,233 |
| May 18, 2026 | 2.70 | 2.70 | 2.56 | 2.56 | 2.52 | -3.76% | 74,420 |
| May 15, 2026 | 2.65 | 2.74 | 2.65 | 2.66 | 2.62 | -1.85% | 113,578 |
| May 14, 2026 | 2.65 | 2.72 | 2.65 | 2.71 | 2.67 | - | 70,644 |
| May 13, 2026 | 2.68 | 2.74 | 2.66 | 2.71 | 2.67 | 1.12% | 68,702 |
| May 12, 2026 | 2.68 | 2.75 | 2.68 | 2.68 | 2.64 | - | 35,901 |
| May 11, 2026 | 2.67 | 2.79 | 2.65 | 2.68 | 2.64 | 1.13% | 93,237 |
| May 8, 2026 | 2.67 | 2.74 | 2.65 | 2.65 | 2.61 | -1.12% | 85,219 |
| May 7, 2026 | 2.67 | 2.75 | 2.66 | 2.68 | 2.64 | - | 115,596 |
| May 6, 2026 | 2.70 | 2.72 | 2.67 | 2.68 | 2.64 | -2.19% | 49,064 |
| May 5, 2026 | 2.80 | 2.84 | 2.74 | 2.74 | 2.70 | -2.84% | 71,681 |
| May 4, 2026 | 2.81 | 2.88 | 2.78 | 2.82 | 2.78 | 0.36% | 179,187 |
| May 1, 2026 | 2.84 | 2.90 | 2.80 | 2.81 | 2.77 | -0.71% | 28,139 |
| Apr 30, 2026 | 2.83 | 2.90 | 2.83 | 2.83 | 2.79 | -1.72% | 25,087 |
| Apr 29, 2026 | 2.79 | 2.92 | 2.79 | 2.88 | 2.84 | 3.23% | 125,618 |
| Apr 28, 2026 | 2.78 | 2.95 | 2.78 | 2.79 | 2.75 | -0.36% | 55,691 |
| Apr 27, 2026 | 2.78 | 2.85 | 2.75 | 2.80 | 2.76 | -2.44% | 219,366 |
| Apr 24, 2026 | 2.91 | 2.97 | 2.87 | 2.87 | 2.83 | -3.04% | 22,113 |
| Apr 23, 2026 | 2.95 | 2.97 | 2.90 | 2.96 | 2.92 | - | 45,601 |
| Apr 22, 2026 | 2.85 | 2.96 | 2.82 | 2.96 | 2.92 | 3.68% | 106,088 |
| Apr 21, 2026 | 2.97 | 3.00 | 2.85 | 2.86 | 2.81 | -4.19% | 76,293 |