PermRock Royalty Trust (PRT)
NYSE: PRT · Real-Time Price · USD
2.870
-0.090 (-3.04%)
At close: Apr 24, 2026, 4:00 PM EDT
2.875
+0.005 (0.17%)
After-hours: Apr 24, 2026, 7:00 PM EDT
PermRock Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.91 | 2.97 | 2.87 | 2.87 | 2.87 | -3.04% | 22,111 |
| Apr 23, 2026 | 2.95 | 2.97 | 2.90 | 2.96 | 2.96 | - | 45,583 |
| 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 | 2.86 | -4.19% | 76,184 |
| 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% | 63,911 |
| Apr 14, 2026 | 3.01 | 3.01 | 2.92 | 2.95 | 2.95 | -3.28% | 69,742 |
| Apr 13, 2026 | 3.01 | 3.19 | 3.01 | 3.05 | 3.05 | 1.67% | 55,094 |
| 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% | 70,236 |
| Apr 8, 2026 | 3.31 | 3.31 | 3.01 | 3.01 | 3.01 | -7.38% | 62,483 |
| Apr 7, 2026 | 3.35 | 3.45 | 3.25 | 3.25 | 3.25 | -2.99% | 46,012 |
| Apr 6, 2026 | 3.37 | 3.48 | 3.35 | 3.35 | 3.35 | -1.47% | 71,323 |
| Apr 2, 2026 | 3.26 | 3.41 | 3.26 | 3.40 | 3.40 | 5.59% | 97,990 |
| Apr 1, 2026 | 3.33 | 3.35 | 3.22 | 3.22 | 3.22 | -2.42% | 28,587 |
| Mar 31, 2026 | 3.30 | 3.39 | 3.30 | 3.30 | 3.30 | - | 30,013 |
| Mar 30, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -0.60% | 52,792 |
| Mar 27, 2026 | 3.31 | 3.38 | 3.30 | 3.32 | 3.32 | 0.61% | 26,100 |
| Mar 26, 2026 | 3.30 | 3.42 | 3.30 | 3.30 | 3.30 | - | 50,749 |
| Mar 25, 2026 | 3.36 | 3.38 | 3.30 | 3.30 | 3.30 | -1.79% | 78,751 |
| Mar 24, 2026 | 3.30 | 3.46 | 3.30 | 3.36 | 3.36 | 0.90% | 36,198 |
| Mar 23, 2026 | 3.26 | 3.39 | 3.26 | 3.33 | 3.33 | 0.60% | 28,506 |
| Mar 20, 2026 | 3.43 | 3.46 | 3.30 | 3.31 | 3.31 | -2.07% | 73,548 |
| Mar 19, 2026 | 3.28 | 3.43 | 3.28 | 3.38 | 3.38 | 2.11% | 45,609 |
| Mar 18, 2026 | 3.23 | 3.39 | 3.23 | 3.31 | 3.31 | 3.12% | 74,028 |
| Mar 17, 2026 | 3.22 | 3.35 | 3.20 | 3.21 | 3.21 | -0.31% | 49,003 |
| Mar 16, 2026 | 3.42 | 3.46 | 3.22 | 3.22 | 3.22 | -6.12% | 70,942 |
| Mar 13, 2026 | 3.43 | 3.55 | 3.42 | 3.43 | 3.43 | -0.87% | 27,078 |
| Mar 12, 2026 | 3.47 | 3.57 | 3.43 | 3.46 | 3.46 | 0.87% | 57,614 |
| Mar 11, 2026 | 3.53 | 3.53 | 3.42 | 3.43 | 3.43 | -0.58% | 44,081 |
| Mar 10, 2026 | 3.52 | 3.55 | 3.45 | 3.45 | 3.45 | -2.27% | 21,600 |
| Mar 9, 2026 | 3.49 | 3.61 | 3.47 | 3.53 | 3.53 | 2.62% | 61,595 |
| Mar 6, 2026 | 3.39 | 3.49 | 3.35 | 3.44 | 3.44 | 1.47% | 76,481 |
| Mar 5, 2026 | 3.47 | 3.52 | 3.35 | 3.39 | 3.39 | -3.42% | 79,077 |
| Mar 4, 2026 | 3.50 | 3.56 | 3.48 | 3.51 | 3.51 | 1.74% | 46,398 |
| Mar 3, 2026 | 3.54 | 3.55 | 3.44 | 3.45 | 3.45 | -1.71% | 36,793 |
| Mar 2, 2026 | 3.37 | 3.55 | 3.33 | 3.51 | 3.51 | 6.53% | 100,168 |
| Feb 27, 2026 | 3.34 | 3.39 | 3.28 | 3.30 | 3.29 | 0.15% | 20,936 |
| Feb 26, 2026 | 3.40 | 3.42 | 3.29 | 3.29 | 3.28 | -3.52% | 62,346 |
| Feb 25, 2026 | 3.39 | 3.42 | 3.34 | 3.41 | 3.40 | 1.19% | 31,248 |
| Feb 24, 2026 | 3.36 | 3.40 | 3.35 | 3.37 | 3.36 | 0.90% | 13,776 |
| Feb 23, 2026 | 3.40 | 3.42 | 3.30 | 3.34 | 3.33 | -1.47% | 28,405 |
| Feb 20, 2026 | 3.34 | 3.42 | 3.34 | 3.39 | 3.38 | 0.59% | 13,676 |
| Feb 19, 2026 | 3.31 | 3.40 | 3.31 | 3.37 | 3.36 | 2.12% | 12,291 |
| Feb 18, 2026 | 3.26 | 3.43 | 3.26 | 3.30 | 3.29 | 0.61% | 21,803 |
| Feb 17, 2026 | 3.47 | 3.47 | 3.26 | 3.28 | 3.27 | -5.75% | 52,807 |
| Feb 13, 2026 | 3.50 | 3.52 | 3.29 | 3.48 | 3.47 | 0.87% | 36,531 |
| Feb 12, 2026 | 3.57 | 3.60 | 3.45 | 3.45 | 3.44 | -4.43% | 63,705 |