PermRock Royalty Trust (PRT) Historical Stock Data
4.10 ↓0.17 (-3.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRT is down -0.46% a day on average. There have been 16 days where PermRock Royalty Trust closed green and 14 days where PRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 4.16 | 4.10 | ↓$0.06 (-1.37%) | 4.08 | 4.25 | 35.22K |
| 2025-04-01 | 4.35 | 4.27 | ↓$0.08 (-1.84%) | 4.25 | 4.35 | 27.94K |
| 2025-03-31 | 4.24 | 4.30 | ↑$0.06 (1.42%) | 4.17 | 4.31 | 23.73K |
| 2025-03-28 | 4.31 | 4.31 | ↑$0.00 (0.00%) | 4.27 | 4.38 | 34.97K |
| 2025-03-27 | 4.41 | 4.33 | ↓$0.08 (-1.81%) | 4.31 | 4.41 | 38.14K |
| 2025-03-26 | 4.38 | 4.35 | ↓$0.03 (-0.68%) | 4.21 | 4.42 | 114.10K |
| 2025-03-25 | 4.38 | 4.37 | ↓$0.01 (-0.23%) | 4.27 | 4.40 | 81.01K |
| 2025-03-24 | 4.20 | 4.27 | ↑$0.07 (1.67%) | 4.14 | 4.33 | 75.06K |
| 2025-03-21 | 4.05 | 4.09 | ↑$0.04 (0.99%) | 3.98 | 4.11 | 47.77K |
| 2025-03-20 | 3.99 | 4.02 | ↑$0.03 (0.75%) | 3.98 | 4.05 | 20.06K |
| 2025-03-19 | 4.01 | 4.04 | ↑$0.03 (0.75%) | 4.00 | 4.08 | 20.68K |
| 2025-03-18 | 4.10 | 4.05 | ↓$0.05 (-1.22%) | 3.95 | 4.10 | 27.72K |
| 2025-03-17 | 4.10 | 4.02 | ↓$0.08 (-1.95%) | 4.00 | 4.10 | 45.96K |
| 2025-03-14 | 4.02 | 4.03 | ↑$0.01 (0.25%) | 3.94 | 4.09 | 35.83K |
| 2025-03-13 | 3.93 | 3.96 | ↑$0.03 (0.76%) | 3.89 | 4.04 | 48.16K |
| 2025-03-12 | 3.84 | 3.89 | ↑$0.05 (1.30%) | 3.84 | 3.97 | 34.49K |
| 2025-03-11 | 4.05 | 3.88 | ↓$0.17 (-4.20%) | 3.80 | 4.05 | 99.36K |
| 2025-03-10 | 3.95 | 3.98 | ↑$0.03 (0.66%) | 3.95 | 4.03 | 35.82K |
| 2025-03-07 | 4.00 | 4.01 | ↑$0.01 (0.25%) | 3.94 | 4.03 | 63.07K |
| 2025-03-06 | 4.04 | 3.91 | ↓$0.13 (-3.28%) | 3.91 | 4.04 | 86.63K |
| 2025-03-05 | 4.28 | 4.07 | ↓$0.21 (-4.91%) | 4.01 | 4.28 | 67.01K |
| 2025-03-04 | 4.30 | 4.28 | ↓$0.02 (-0.47%) | 4.20 | 4.37 | 63.04K |
| 2025-03-03 | 4.48 | 4.37 | ↓$0.11 (-2.46%) | 4.32 | 4.54 | 59.96K |
| 2025-02-28 | 4.45 | 4.46 | ↑$0.01 (0.22%) | 4.40 | 4.55 | 64.97K |
| 2025-02-27 | 4.38 | 4.47 | ↑$0.09 (2.05%) | 4.35 | 4.63 | 142.17K |
| 2025-02-26 | 4.38 | 4.38 | ↑$0.00 (0.00%) | 4.32 | 4.40 | 38.44K |
| 2025-02-25 | 4.38 | 4.38 | ↑$0.00 (0.00%) | 4.32 | 4.40 | 59.69K |
| 2025-02-24 | 4.39 | 4.35 | ↓$0.04 (-0.91%) | 4.32 | 4.39 | 48.55K |
| 2025-02-21 | 4.38 | 4.37 | ↓$0.01 (-0.23%) | 4.29 | 4.42 | 41.39K |
| 2025-02-20 | 4.32 | 4.35 | ↑$0.03 (0.69%) | 4.26 | 4.36 | 68.31K |
Create an account or log in to view more rows.
$PRT oversold
$PRT buying all the dips.
$PRT whats the target for Friday close?
$PRT I gave in! Bought more 100 shares
$PRT It's coming
load 'em up.
$PRT we need more volume
$PRT buy the fear
$PRT not yet time to short
$PRT might see a whole 1% green
$PRT holy fuck