PermRock Royalty Trust (PRT)
NYSE: PRT · Real-Time Price · USD
1.420
+0.006 (0.44%)
At close: Oct 30, 2026, 4:00 PM EDT
1.407
-0.013 (-0.90%)
After-hours: Oct 30, 2026, 7:46 PM EDT
PermRock Royalty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | 0.44% | 11,142 |
| Oct 29, 2026 | 1.43 | 1.45 | 1.38 | 1.43 | 1.41 | - | 34,206 |
| Oct 28, 2026 | 1.45 | 1.48 | 1.41 | 1.43 | 1.41 | -0.69% | 28,950 |
| Oct 27, 2026 | 1.47 | 1.49 | 1.44 | 1.44 | 1.42 | -2.70% | 7,792 |
| Oct 26, 2026 | 1.47 | 1.49 | 1.44 | 1.48 | 1.46 | 2.78% | 63,990 |
| Oct 23, 2026 | 1.55 | 1.55 | 1.40 | 1.44 | 1.42 | -6.04% | 87,033 |
| Oct 22, 2026 | 1.54 | 1.56 | 1.53 | 1.53 | 1.52 | -0.65% | 22,840 |
| Oct 21, 2026 | 1.57 | 1.63 | 1.54 | 1.54 | 1.53 | -2.37% | 57,369 |
| Oct 20, 2026 | 1.79 | 1.79 | 1.58 | 1.58 | 1.56 | -12.71% | 112,136 |
| Oct 19, 2026 | 1.83 | 1.83 | 1.78 | 1.81 | 1.79 | -1.09% | 23,645 |
| Oct 16, 2026 | 1.73 | 1.83 | 1.73 | 1.83 | 1.81 | 5.78% | 50,641 |
| Oct 15, 2026 | 1.73 | 1.76 | 1.71 | 1.73 | 1.71 | 0.58% | 24,359 |
| Oct 14, 2026 | 1.74 | 1.77 | 1.71 | 1.72 | 1.70 | -1.71% | 36,713 |
| Oct 13, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.73 | -1.69% | 41,633 |
| Oct 12, 2026 | 1.79 | 1.79 | 1.75 | 1.78 | 1.76 | 0.56% | 20,032 |
| Oct 9, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.75 | -1.12% | 32,805 |
| Oct 8, 2026 | 1.79 | 1.79 | 1.75 | 1.79 | 1.77 | 0.56% | 27,793 |
| Oct 7, 2026 | 1.87 | 1.88 | 1.75 | 1.78 | 1.76 | -4.30% | 67,673 |
| Oct 6, 2026 | 1.88 | 1.91 | 1.86 | 1.86 | 1.84 | -1.06% | 26,139 |
| Oct 5, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.86 | 0.01% | 26,479 |
| Oct 2, 2026 | 1.93 | 1.93 | 1.82 | 1.88 | 1.86 | -2.09% | 44,973 |
| Oct 1, 2026 | 1.93 | 1.96 | 1.92 | 1.92 | 1.90 | -0.52% | 21,444 |
| Sep 30, 2026 | 1.94 | 1.97 | 1.91 | 1.93 | 1.91 | -0.02% | 28,212 |
| Sep 29, 2026 | 1.96 | 1.99 | 1.95 | 1.95 | 1.91 | -1.02% | 26,713 |
| Sep 28, 2026 | 2.00 | 2.03 | 1.97 | 1.97 | 1.93 | -1.99% | 37,629 |
| Sep 25, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 1.97 | - | 21,828 |
| Sep 24, 2026 | 2.01 | 2.04 | 2.00 | 2.01 | 1.97 | -0.50% | 10,318 |
| Sep 23, 2026 | 2.02 | 2.06 | 2.00 | 2.02 | 1.98 | - | 14,561 |
| Sep 22, 2026 | 1.99 | 2.08 | 1.99 | 2.02 | 1.98 | 2.02% | 35,094 |
| Sep 21, 2026 | 1.98 | 2.00 | 1.98 | 1.98 | 1.94 | -1.35% | 24,355 |
| Sep 18, 2026 | 2.04 | 2.07 | 2.01 | 2.01 | 1.96 | -2.34% | 47,077 |
| Sep 17, 2026 | 2.04 | 2.14 | 2.04 | 2.06 | 2.01 | -1.67% | 9,572 |
| Sep 16, 2026 | 2.04 | 2.11 | 2.04 | 2.09 | 2.05 | 2.45% | 38,382 |
| Sep 15, 2026 | 2.09 | 2.16 | 1.99 | 2.04 | 2.00 | -3.32% | 67,439 |
| Sep 14, 2026 | 2.06 | 2.15 | 2.02 | 2.11 | 2.07 | 1.93% | 33,704 |
| Sep 11, 2026 | 2.14 | 2.14 | 2.02 | 2.07 | 2.03 | -3.27% | 33,910 |
| Sep 10, 2026 | 2.13 | 2.14 | 2.12 | 2.14 | 2.09 | - | 21,622 |
| Sep 9, 2026 | 2.16 | 2.18 | 2.13 | 2.14 | 2.09 | -0.47% | 25,623 |
| Sep 8, 2026 | 2.16 | 2.21 | 2.13 | 2.15 | 2.10 | -1.38% | 28,653 |
| Sep 4, 2026 | 2.16 | 2.20 | 2.16 | 2.18 | 2.13 | 1.40% | 8,113 |
| Sep 3, 2026 | 2.17 | 2.20 | 2.15 | 2.15 | 2.10 | -1.38% | 22,121 |
| Sep 2, 2026 | 2.19 | 2.23 | 2.15 | 2.18 | 2.13 | -0.46% | 31,440 |
| Sep 1, 2026 | 2.24 | 2.24 | 2.19 | 2.19 | 2.14 | -0.91% | 15,191 |
| Aug 31, 2026 | 2.27 | 2.27 | 2.18 | 2.21 | 2.16 | 0.54% | 23,918 |
| Aug 28, 2026 | 2.24 | 2.26 | 2.22 | 2.22 | 2.15 | -0.45% | 18,955 |
| Aug 27, 2026 | 2.22 | 2.25 | 2.20 | 2.23 | 2.16 | 0.45% | 9,413 |
| Aug 26, 2026 | 2.25 | 2.25 | 2.20 | 2.22 | 2.15 | - | 10,739 |
| Aug 25, 2026 | 2.22 | 2.24 | 2.20 | 2.22 | 2.15 | 0.91% | 10,716 |
| Aug 24, 2026 | 2.19 | 2.22 | 2.17 | 2.20 | 2.13 | 0.46% | 32,888 |
| Aug 21, 2026 | 2.28 | 2.30 | 2.19 | 2.19 | 2.12 | -2.23% | 37,372 |