PermRock Royalty Trust PRT
NYSE · United States · Miscellaneous
$1.88-0.04 (-2.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.88 | -2.09% | $1.93 | $1.92 | $1.84 | 44.97K |
| 2026-10-01 | $1.92 | -0.52% | $1.93 | $1.96 | $1.92 | 21.40K |
| 2026-09-30 | $1.93 | -1.03% | $1.94 | $1.97 | $1.91 | 28.20K |
| 2026-09-29 | $1.95 | -1.02% | $1.96 | $1.99 | $1.95 | 26.70K |
| 2026-09-28 | $1.97 | -1.99% | $2.00 | $2.03 | $1.97 | 37.60K |
| 2026-09-25 | $2.01 | 0.00% | $2.01 | $2.02 | $2.00 | 21.80K |
| 2026-09-24 | $2.01 | -0.50% | $2.01 | $2.04 | $2.00 | 10.30K |
| 2026-09-23 | $2.02 | 0.00% | $2.02 | $2.06 | $2.00 | 14.60K |
| 2026-09-22 | $2.02 | +2.02% | $1.99 | $2.08 | $1.99 | 35.10K |
| 2026-09-21 | $1.98 | -1.35% | $1.98 | $2.00 | $1.98 | 24.40K |
| 2026-09-18 | $2.01 | -2.34% | $2.04 | $2.07 | $2.01 | 47.10K |
| 2026-09-17 | $2.06 | -1.67% | $2.04 | $2.14 | $2.04 | 9.60K |
| 2026-09-16 | $2.09 | +2.45% | $2.04 | $2.11 | $2.04 | 38.40K |
| 2026-09-15 | $2.04 | -3.32% | $2.09 | $2.16 | $1.99 | 67.40K |
| 2026-09-14 | $2.11 | +1.93% | $2.06 | $2.15 | $2.02 | 33.70K |
| 2026-09-11 | $2.07 | -3.27% | $2.14 | $2.14 | $2.02 | 33.90K |
| 2026-09-10 | $2.14 | 0.00% | $2.13 | $2.14 | $2.12 | 21.60K |
| 2026-09-09 | $2.14 | -0.47% | $2.16 | $2.18 | $2.13 | 25.60K |
| 2026-09-08 | $2.15 | -1.38% | $2.16 | $2.21 | $2.13 | 28.70K |
| 2026-09-04 | $2.18 | +1.40% | $2.16 | $2.20 | $2.16 | 8.10K |
| 2026-09-03 | $2.15 | -1.38% | $2.17 | $2.20 | $2.15 | 22.10K |
| 2026-09-02 | $2.18 | -0.46% | $2.19 | $2.22 | $2.15 | 31.40K |
| 2026-09-01 | $2.19 | -0.90% | $2.24 | $2.24 | $2.19 | 15.20K |
| 2026-08-31 | $2.21 | -0.45% | $2.27 | $2.27 | $2.18 | 23.80K |
| 2026-08-28 | $2.22 | -0.45% | $2.24 | $2.26 | $2.22 | 19.00K |
| 2026-08-27 | $2.23 | +0.45% | $2.22 | $2.25 | $2.20 | 9.40K |
| 2026-08-26 | $2.22 | 0.00% | $2.25 | $2.25 | $2.20 | 10.70K |
| 2026-08-25 | $2.22 | +0.91% | $2.22 | $2.24 | $2.20 | 10.70K |
| 2026-08-24 | $2.20 | +0.46% | $2.19 | $2.21 | $2.17 | 32.90K |
| 2026-08-21 | $2.19 | -2.23% | $2.28 | $2.30 | $2.18 | 37.40K |
| 2026-08-20 | $2.24 | -0.88% | $2.23 | $2.33 | $2.21 | 17.70K |
| 2026-08-19 | $2.26 | +3.20% | $2.20 | $2.33 | $2.19 | 69.40K |
| 2026-08-18 | $2.19 | -0.23% | $2.19 | $2.19 | $2.17 | 12.60K |
| 2026-08-17 | $2.19 | +0.23% | $2.19 | $2.20 | $2.19 | 22.50K |
| 2026-08-14 | $2.19 | -1.35% | $2.22 | $2.23 | $2.15 | 31.00K |
| 2026-08-13 | $2.22 | +0.91% | $2.16 | $2.24 | $2.16 | 36.70K |
| 2026-08-12 | $2.20 | 0.00% | $2.21 | $2.24 | $2.16 | 39.40K |
| 2026-08-11 | $2.20 | -1.35% | $2.18 | $2.24 | $2.18 | 9.10K |
| 2026-08-10 | $2.23 | 0.00% | $2.23 | $2.25 | $2.20 | 22.50K |
| 2026-08-07 | $2.23 | -0.89% | $2.23 | $2.28 | $2.15 | 48.00K |
| 2026-08-06 | $2.25 | +2.27% | $2.24 | $2.30 | $2.19 | 25.60K |
| 2026-08-05 | $2.20 | -0.45% | $2.17 | $2.23 | $2.17 | 16.60K |
| 2026-08-04 | $2.21 | 0.00% | $2.22 | $2.24 | $2.14 | 21.40K |
| 2026-08-03 | $2.21 | +1.84% | $2.17 | $2.22 | $2.16 | 21.80K |
| 2026-07-31 | $2.17 | -0.46% | $2.20 | $2.24 | $2.15 | 8.80K |
| 2026-07-30 | $2.18 | -0.91% | $2.15 | $2.24 | $2.14 | 28.40K |
| 2026-07-29 | $2.20 | +3.77% | $2.15 | $2.21 | $2.14 | 24.50K |
| 2026-07-28 | $2.12 | +4.43% | $2.04 | $2.16 | $2.04 | 20.10K |
| 2026-07-27 | $2.03 | -8.56% | $2.20 | $2.20 | $2.01 | 81.70K |
| 2026-07-24 | $2.22 | -2.20% | $2.23 | $2.27 | $2.21 | 11.50K |
| 2026-07-23 | $2.27 | +0.44% | $2.28 | $2.32 | $2.22 | 10.90K |
| 2026-07-22 | $2.26 | -3.00% | $2.32 | $2.32 | $2.26 | 14.20K |
| 2026-07-21 | $2.33 | -4.12% | $2.45 | $2.45 | $2.30 | 48.40K |
| 2026-07-20 | $2.43 | +3.85% | $2.37 | $2.44 | $2.37 | 29.70K |
| 2026-07-17 | $2.34 | +1.30% | $2.31 | $2.34 | $2.28 | 28.70K |
| 2026-07-16 | $2.31 | +1.32% | $2.30 | $2.31 | $2.22 | 17.30K |
| 2026-07-15 | $2.28 | +2.24% | $2.25 | $2.30 | $2.22 | 39.30K |
| 2026-07-14 | $2.23 | -0.89% | $2.18 | $2.30 | $2.18 | 41.80K |
| 2026-07-13 | $2.25 | +5.63% | $2.16 | $2.26 | $2.12 | 113.80K |
| 2026-07-10 | $2.13 | +0.47% | $2.07 | $2.15 | $2.03 | 49.60K |
| 2026-07-09 | $2.12 | -2.30% | $2.20 | $2.20 | $2.09 | 28.70K |
| 2026-07-08 | $2.17 | +0.93% | $2.22 | $2.27 | $2.14 | 19.80K |
| 2026-07-07 | $2.15 | -3.15% | $2.28 | $2.28 | $2.15 | 61.70K |
| 2026-07-06 | $2.22 | -4.72% | $2.30 | $2.34 | $2.22 | 21.60K |
| 2026-07-02 | $2.33 | +1.75% | $2.27 | $2.36 | $2.25 | 76.00K |
| 2026-07-01 | $2.29 | +2.23% | $2.30 | $2.33 | $2.19 | 48.50K |
| 2026-06-30 | $2.24 | -2.18% | $2.28 | $2.29 | $2.24 | 13.50K |
| 2026-06-29 | $2.29 | +0.44% | $2.33 | $2.35 | $2.29 | 27.30K |
| 2026-06-26 | $2.28 | +0.88% | $2.21 | $2.34 | $2.21 | 39.90K |
| 2026-06-25 | $2.26 | -1.74% | $2.28 | $2.30 | $2.22 | 50.70K |
| 2026-06-24 | $2.30 | +0.88% | $2.27 | $2.32 | $2.26 | 26.90K |
| 2026-06-23 | $2.28 | -0.87% | $2.35 | $2.35 | $2.28 | 13.30K |
| 2026-06-22 | $2.30 | -0.86% | $2.25 | $2.37 | $2.23 | 35.90K |
| 2026-06-18 | $2.32 | +4.98% | $2.22 | $2.35 | $2.12 | 148.20K |
| 2026-06-17 | $2.21 | +3.76% | $2.08 | $2.26 | $2.06 | 73.10K |
| 2026-06-16 | $2.13 | +1.43% | $2.07 | $2.13 | $2.00 | 65.50K |
| 2026-06-15 | $2.10 | +2.44% | $2.03 | $2.13 | $1.91 | 175.70K |
| 2026-06-12 | $2.05 | -5.09% | $2.13 | $2.25 | $2.00 | 103.00K |
| 2026-06-11 | $2.16 | -1.37% | $2.14 | $2.25 | $2.12 | 50.20K |
| 2026-06-10 | $2.19 | +5.80% | $2.10 | $2.24 | $2.10 | 72.80K |
| 2026-06-09 | $2.07 | -0.96% | $2.03 | $2.10 | $2.03 | 51.20K |
| 2026-06-08 | $2.09 | +0.48% | $2.12 | $2.16 | $2.08 | 27.30K |
| 2026-06-05 | $2.08 | -0.48% | $2.13 | $2.19 | $2.04 | 57.10K |
| 2026-06-04 | $2.09 | -0.48% | $2.09 | $2.19 | $2.01 | 85.10K |
| 2026-06-03 | $2.10 | -1.41% | $2.14 | $2.17 | $2.07 | 48.50K |
| 2026-06-02 | $2.13 | +2.90% | $2.08 | $2.15 | $2.02 | 45.40K |
| 2026-06-01 | $2.07 | +2.99% | $2.01 | $2.10 | $2.00 | 58.50K |
| 2026-05-29 | $2.01 | +4.15% | $1.92 | $2.04 | $1.86 | 63.60K |
| 2026-05-28 | $1.93 | +4.32% | $1.85 | $1.96 | $1.82 | 100.70K |
| 2026-05-27 | $1.85 | -5.13% | $2.00 | $2.00 | $1.84 | 86.30K |