PermRock Royalty Trust (PRT) Historical Stock Data
4.02 ↑0.03 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRT is down -0.11% a day on average. There have been 14 days where PermRock Royalty Trust closed green and 16 days where PRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.00 | 4.02 | ↑$0.02 (0.50%) | 3.98 | 4.04 | 22.34K |
| 2024-11-21 | 3.97 | 3.99 | ↑$0.02 (0.44%) | 3.97 | 4.01 | 29.57K |
| 2024-11-20 | 4.01 | 4.00 | ↓$0.01 (-0.37%) | 3.97 | 4.01 | 40.45K |
| 2024-11-19 | 3.91 | 4.01 | ↑$0.09 (2.43%) | 3.91 | 4.05 | 94.28K |
| 2024-11-18 | 3.87 | 3.98 | ↑$0.11 (2.84%) | 3.87 | 4.00 | 79.91K |
| 2024-11-15 | 3.96 | 3.95 | ↓$0.01 (-0.25%) | 3.94 | 3.99 | 48.29K |
| 2024-11-14 | 3.87 | 3.99 | ↑$0.12 (3.10%) | 3.87 | 3.99 | 25.90K |
| 2024-11-13 | 3.98 | 3.89 | ↓$0.09 (-2.26%) | 3.84 | 3.98 | 21.43K |
| 2024-11-12 | 3.81 | 3.90 | ↑$0.09 (2.36%) | 3.81 | 4.00 | 37.59K |
| 2024-11-11 | 3.88 | 3.83 | ↓$0.05 (-1.29%) | 3.82 | 3.92 | 37.15K |
| 2024-11-08 | 3.85 | 3.89 | ↑$0.04 (1.04%) | 3.81 | 3.90 | 24.63K |
| 2024-11-07 | 3.74 | 3.82 | ↑$0.07 (2.01%) | 3.72 | 3.82 | 37.15K |
| 2024-11-06 | 3.90 | 3.72 | ↓$0.18 (-4.62%) | 3.67 | 3.90 | 112.19K |
| 2024-11-05 | 3.91 | 3.85 | ↓$0.06 (-1.53%) | 3.85 | 4.04 | 59.45K |
| 2024-11-04 | 3.81 | 3.77 | ↓$0.04 (-1.05%) | 3.77 | 3.83 | 30.18K |
| 2024-11-01 | 3.83 | 3.81 | ↓$0.02 (-0.65%) | 3.80 | 3.89 | 37.70K |
| 2024-10-31 | 3.87 | 3.85 | ↓$0.02 (-0.52%) | 3.81 | 3.90 | 59.29K |
| 2024-10-30 | 4.08 | 3.90 | ↓$0.18 (-4.41%) | 3.90 | 4.12 | 140.82K |
| 2024-10-29 | 4.05 | 4.04 | ↓$0.00 (-0.12%) | 4.01 | 4.08 | 48.82K |
| 2024-10-28 | 4.04 | 4.06 | ↑$0.02 (0.50%) | 3.98 | 4.10 | 88.43K |
| 2024-10-25 | 4.12 | 4.06 | ↓$0.06 (-1.46%) | 4.04 | 4.12 | 50.28K |
| 2024-10-24 | 4.10 | 4.09 | ↓$0.01 (-0.24%) | 4.05 | 4.10 | 35.43K |
| 2024-10-23 | 4.05 | 4.05 | ↑$0.00 (0.00%) | 3.98 | 4.08 | 57.23K |
| 2024-10-22 | 4.06 | 4.03 | ↓$0.03 (-0.74%) | 3.99 | 4.06 | 27.17K |
| 2024-10-21 | 4.05 | 4.03 | ↓$0.02 (-0.49%) | 3.95 | 4.12 | 123.35K |
| 2024-10-18 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.95 | 4.03 | 58.23K |
| 2024-10-17 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.04 | 16.19K |
| 2024-10-16 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.92 | 4.10 | 38K |
| 2024-10-15 | 4.00 | 3.96 | ↓$0.04 (-1.00%) | 3.91 | 4.00 | 72.20K |
| 2024-10-14 | 3.93 | 4.03 | ↑$0.10 (2.54%) | 3.93 | 4.06 | 35.80K |
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!