PermRock Royalty Trust (PRT) Historical Stock Data
4.15 ↑0.12 (2.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRT is up 0.07% a day on average. There have been 17 days where PermRock Royalty Trust closed green and 13 days where PRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 4.03 | 4.15 | ↑$0.12 (2.98%) | 4.03 | 4.24 | 101.41K |
| 2025-01-13 | 3.89 | 4.03 | ↑$0.14 (3.60%) | 3.85 | 4.03 | 43.30K |
| 2025-01-10 | 3.79 | 3.83 | ↑$0.04 (1.06%) | 3.79 | 4.06 | 105.90K |
| 2025-01-08 | 3.74 | 3.89 | ↑$0.15 (3.88%) | 3.74 | 3.90 | 42.13K |
| 2025-01-07 | 3.52 | 3.83 | ↑$0.31 (8.66%) | 3.52 | 3.95 | 118.98K |
| 2025-01-06 | 3.56 | 3.59 | ↑$0.03 (0.84%) | 3.53 | 3.77 | 101.03K |
| 2025-01-03 | 3.55 | 3.53 | ↓$0.02 (-0.45%) | 3.48 | 3.61 | 39.93K |
| 2025-01-02 | 3.52 | 3.56 | ↑$0.04 (1.14%) | 3.52 | 3.60 | 37.86K |
| 2024-12-31 | 3.64 | 3.52 | ↓$0.12 (-3.30%) | 3.48 | 3.64 | 61.22K |
| 2024-12-30 | 3.64 | 3.61 | ↓$0.03 (-0.82%) | 3.55 | 3.67 | 83.99K |
| 2024-12-27 | 3.79 | 3.64 | ↓$0.15 (-3.96%) | 3.64 | 3.79 | 83.28K |
| 2024-12-26 | 3.64 | 3.67 | ↑$0.03 (0.82%) | 3.60 | 3.73 | 49.36K |
| 2024-12-24 | 3.59 | 3.64 | ↑$0.05 (1.39%) | 3.59 | 3.64 | 47.98K |
| 2024-12-23 | 3.50 | 3.57 | ↑$0.07 (2.00%) | 3.45 | 3.59 | 71.88K |
| 2024-12-20 | 3.38 | 3.45 | ↑$0.07 (2.07%) | 3.38 | 3.58 | 51.57K |
| 2024-12-19 | 3.29 | 3.40 | ↑$0.11 (3.34%) | 3.29 | 3.49 | 37.67K |
| 2024-12-18 | 3.55 | 3.28 | ↓$0.27 (-7.61%) | 3.26 | 3.59 | 117.76K |
| 2024-12-17 | 3.68 | 3.47 | ↓$0.21 (-5.71%) | 3.41 | 3.68 | 167.25K |
| 2024-12-16 | 3.68 | 3.65 | ↓$0.03 (-0.89%) | 3.64 | 3.80 | 85.82K |
| 2024-12-13 | 3.85 | 3.73 | ↓$0.12 (-3.12%) | 3.70 | 3.85 | 35K |
| 2024-12-12 | 3.75 | 3.80 | ↑$0.05 (1.33%) | 3.71 | 3.85 | 43.27K |
| 2024-12-11 | 3.68 | 3.72 | ↑$0.04 (1.09%) | 3.67 | 3.75 | 18.08K |
| 2024-12-10 | 3.75 | 3.68 | ↓$0.07 (-1.87%) | 3.65 | 3.75 | 51.91K |
| 2024-12-09 | 3.65 | 3.73 | ↑$0.08 (2.24%) | 3.65 | 3.78 | 53.89K |
| 2024-12-06 | 3.80 | 3.72 | ↓$0.08 (-2.11%) | 3.61 | 3.80 | 69.02K |
| 2024-12-05 | 3.77 | 3.78 | ↑$0.01 (0.27%) | 3.71 | 3.89 | 58.18K |
| 2024-12-04 | 3.92 | 3.81 | ↓$0.11 (-2.81%) | 3.70 | 3.92 | 59.69K |
| 2024-12-03 | 3.92 | 3.90 | ↓$0.02 (-0.51%) | 3.90 | 3.97 | 26.11K |
| 2024-12-02 | 4.01 | 3.92 | ↓$0.09 (-2.24%) | 3.90 | 4.01 | 40.28K |
| 2024-11-29 | 3.96 | 3.99 | ↑$0.03 (0.76%) | 3.96 | 4.03 | 18.87K |
Create an account or log in to view more rows.
$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
$PRT going down
$PRT tomorrow will be an explosion day
I believe it!