PermRock Royalty Trust (PRT)
NYSE: PRT · Real-Time Price · USD
2.175
-0.015 (-0.68%)
Jun 11, 2026, 3:42 PM EDT - Market open
PermRock Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 2.14 | 2.25 | 2.14 | 2.18 | - | -0.68% | 35,549 |
| Jun 10, 2026 | 2.10 | 2.24 | 2.10 | 2.19 | 2.19 | 5.80% | 72,756 |
| Jun 9, 2026 | 2.03 | 2.10 | 2.03 | 2.07 | 2.07 | -0.96% | 51,215 |
| Jun 8, 2026 | 2.12 | 2.16 | 2.08 | 2.09 | 2.09 | 0.48% | 27,258 |
| Jun 5, 2026 | 2.13 | 2.19 | 2.04 | 2.08 | 2.08 | -0.48% | 57,054 |
| Jun 4, 2026 | 2.09 | 2.19 | 2.01 | 2.09 | 2.09 | -0.48% | 85,099 |
| Jun 3, 2026 | 2.14 | 2.17 | 2.07 | 2.10 | 2.10 | -1.41% | 48,298 |
| Jun 2, 2026 | 2.08 | 2.15 | 2.02 | 2.13 | 2.13 | 2.90% | 44,216 |
| Jun 1, 2026 | 2.01 | 2.10 | 2.00 | 2.07 | 2.07 | 2.99% | 58,522 |
| May 29, 2026 | 1.92 | 2.04 | 1.86 | 2.01 | 2.01 | 4.29% | 63,562 |
| May 28, 2026 | 1.85 | 1.96 | 1.82 | 1.93 | 1.93 | 4.32% | 100,670 |
| May 27, 2026 | 2.00 | 2.00 | 1.84 | 1.85 | 1.85 | -5.13% | 86,341 |
| May 26, 2026 | 2.12 | 2.13 | 1.92 | 1.95 | 1.95 | -8.45% | 155,879 |
| May 22, 2026 | 2.16 | 2.19 | 2.11 | 2.13 | 2.13 | -0.93% | 51,614 |
| May 21, 2026 | 2.24 | 2.30 | 2.14 | 2.15 | 2.15 | -3.59% | 57,759 |
| May 20, 2026 | 2.30 | 2.34 | 2.21 | 2.23 | 2.23 | -5.11% | 99,903 |
| May 19, 2026 | 2.58 | 2.60 | 2.30 | 2.35 | 2.35 | -8.20% | 185,233 |
| May 18, 2026 | 2.70 | 2.70 | 2.56 | 2.56 | 2.56 | -3.76% | 74,420 |
| May 15, 2026 | 2.65 | 2.74 | 2.65 | 2.66 | 2.66 | -1.85% | 113,578 |
| May 14, 2026 | 2.65 | 2.72 | 2.65 | 2.71 | 2.71 | - | 70,644 |
| May 13, 2026 | 2.68 | 2.74 | 2.66 | 2.71 | 2.71 | 1.12% | 68,702 |
| May 12, 2026 | 2.68 | 2.75 | 2.68 | 2.68 | 2.68 | - | 35,901 |
| May 11, 2026 | 2.67 | 2.79 | 2.65 | 2.68 | 2.68 | 1.13% | 93,237 |
| May 8, 2026 | 2.67 | 2.74 | 2.65 | 2.65 | 2.65 | -1.12% | 85,219 |
| May 7, 2026 | 2.67 | 2.75 | 2.66 | 2.68 | 2.68 | - | 115,596 |
| May 6, 2026 | 2.70 | 2.72 | 2.67 | 2.68 | 2.68 | -2.19% | 49,064 |
| May 5, 2026 | 2.80 | 2.84 | 2.74 | 2.74 | 2.74 | -2.84% | 71,681 |
| May 4, 2026 | 2.81 | 2.88 | 2.78 | 2.82 | 2.82 | 0.36% | 179,187 |
| May 1, 2026 | 2.84 | 2.90 | 2.80 | 2.81 | 2.81 | -0.71% | 28,139 |
| Apr 30, 2026 | 2.83 | 2.90 | 2.83 | 2.83 | 2.83 | -1.72% | 25,087 |
| Apr 29, 2026 | 2.79 | 2.92 | 2.79 | 2.88 | 2.88 | 3.23% | 125,618 |
| Apr 28, 2026 | 2.78 | 2.95 | 2.78 | 2.79 | 2.79 | -0.36% | 55,691 |
| Apr 27, 2026 | 2.78 | 2.85 | 2.75 | 2.80 | 2.80 | -2.44% | 219,366 |
| Apr 24, 2026 | 2.91 | 2.97 | 2.87 | 2.87 | 2.87 | -3.04% | 22,113 |
| Apr 23, 2026 | 2.95 | 2.97 | 2.90 | 2.96 | 2.96 | - | 45,601 |
| Apr 22, 2026 | 2.85 | 2.96 | 2.82 | 2.96 | 2.96 | 3.68% | 106,088 |
| Apr 21, 2026 | 2.97 | 3.00 | 2.85 | 2.86 | 2.85 | -4.19% | 76,293 |
| Apr 20, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 46,046 |
| Apr 17, 2026 | 2.96 | 3.04 | 2.92 | 3.00 | 3.00 | 0.33% | 73,422 |
| Apr 16, 2026 | 3.00 | 3.04 | 2.99 | 2.99 | 2.99 | -0.66% | 28,627 |
| Apr 15, 2026 | 2.94 | 3.05 | 2.92 | 3.01 | 3.01 | 2.03% | 63,913 |
| Apr 14, 2026 | 3.01 | 3.01 | 2.92 | 2.95 | 2.95 | -3.28% | 69,878 |
| Apr 13, 2026 | 3.01 | 3.19 | 3.01 | 3.05 | 3.05 | 1.67% | 55,114 |
| Apr 10, 2026 | 2.97 | 3.07 | 2.97 | 3.00 | 3.00 | -1.32% | 27,352 |
| Apr 9, 2026 | 3.01 | 3.08 | 2.96 | 3.04 | 3.04 | 1.00% | 70,508 |
| Apr 8, 2026 | 3.31 | 3.31 | 3.01 | 3.01 | 3.01 | -7.38% | 62,668 |
| Apr 7, 2026 | 3.35 | 3.45 | 3.25 | 3.25 | 3.24 | -2.99% | 46,392 |
| Apr 6, 2026 | 3.37 | 3.48 | 3.35 | 3.35 | 3.34 | -1.47% | 71,323 |
| Apr 2, 2026 | 3.26 | 3.41 | 3.26 | 3.40 | 3.39 | 5.59% | 98,370 |
| Apr 1, 2026 | 3.33 | 3.35 | 3.22 | 3.22 | 3.22 | -2.42% | 29,111 |