PermRock Royalty Trust (PRT) Historical Stock Data
3.84 ↓0.03 (-0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRT is down -0.20% a day on average. There have been 12 days where PermRock Royalty Trust closed green and 18 days where PRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 3.86 | 3.84 | ↓$0.02 (-0.52%) | 3.84 | 3.89 | 44.30K |
| 2025-12-15 | 3.86 | 3.87 | ↑$0.01 (0.26%) | 3.85 | 3.87 | 15.08K |
| 2025-12-12 | 3.85 | 3.84 | ↓$0.01 (-0.26%) | 3.84 | 3.89 | 26.06K |
| 2025-12-11 | 3.85 | 3.86 | ↑$0.01 (0.26%) | 3.84 | 3.89 | 79.24K |
| 2025-12-10 | 3.87 | 3.85 | ↓$0.02 (-0.52%) | 3.85 | 3.90 | 16.73K |
| 2025-12-09 | 3.90 | 3.87 | ↓$0.03 (-0.77%) | 3.86 | 3.90 | 25.12K |
| 2025-12-08 | 3.90 | 3.88 | ↓$0.02 (-0.51%) | 3.88 | 3.93 | 20.34K |
| 2025-12-05 | 3.90 | 3.88 | ↓$0.02 (-0.51%) | 3.86 | 3.95 | 36.90K |
| 2025-12-04 | 3.87 | 3.94 | ↑$0.07 (1.81%) | 3.86 | 3.95 | 29.34K |
| 2025-12-03 | 3.85 | 3.86 | ↑$0.01 (0.26%) | 3.85 | 3.93 | 22.34K |
| 2025-12-02 | 3.85 | 3.84 | ↓$0.01 (-0.26%) | 3.83 | 3.94 | 51.25K |
| 2025-12-01 | 3.91 | 3.88 | ↓$0.03 (-0.77%) | 3.88 | 3.95 | 23.29K |
| 2025-11-28 | 3.93 | 3.91 | ↓$0.02 (-0.51%) | 3.91 | 3.94 | 16.09K |
| 2025-11-26 | 3.88 | 3.93 | ↑$0.05 (1.29%) | 3.88 | 3.93 | 29.92K |
| 2025-11-25 | 3.89 | 3.90 | ↑$0.01 (0.26%) | 3.86 | 3.90 | 30.19K |
| 2025-11-24 | 3.89 | 3.90 | ↑$0.01 (0.26%) | 3.87 | 3.92 | 22.33K |
| 2025-11-21 | 3.92 | 3.86 | ↓$0.06 (-1.53%) | 3.84 | 3.92 | 22.28K |
| 2025-11-20 | 3.93 | 3.89 | ↓$0.04 (-1.02%) | 3.89 | 3.95 | 9.41K |
| 2025-11-19 | 3.95 | 3.95 | ↑$0.00 (0.00%) | 3.92 | 3.95 | 20.91K |
| 2025-11-18 | 3.90 | 3.93 | ↑$0.03 (0.77%) | 3.90 | 3.95 | 15.57K |
| 2025-11-17 | 3.89 | 3.93 | ↑$0.04 (1.03%) | 3.87 | 3.95 | 34.60K |
| 2025-11-14 | 3.90 | 3.89 | ↓$0.01 (-0.26%) | 3.81 | 4.00 | 45.20K |
| 2025-11-13 | 3.86 | 3.81 | ↓$0.05 (-1.30%) | 3.81 | 3.90 | 29.94K |
| 2025-11-12 | 3.78 | 3.85 | ↑$0.07 (1.72%) | 3.75 | 3.85 | 35.98K |
| 2025-11-11 | 3.87 | 3.78 | ↓$0.09 (-2.33%) | 3.76 | 3.87 | 97.98K |
| 2025-11-10 | 3.92 | 3.86 | ↓$0.06 (-1.53%) | 3.86 | 3.92 | 52.20K |
| 2025-11-07 | 3.91 | 3.89 | ↓$0.02 (-0.51%) | 3.89 | 3.91 | 25.59K |
| 2025-11-06 | 3.90 | 3.88 | ↓$0.02 (-0.48%) | 3.88 | 3.92 | 19.16K |
| 2025-11-05 | 3.91 | 3.90 | ↓$0.01 (-0.26%) | 3.88 | 3.93 | 29.84K |
| 2025-11-04 | 3.91 | 3.91 | ↑$0.00 (0.00%) | 3.91 | 3.95 | 15.71K |
Create an account or log in to view more rows.
$PRT the market is selling off
$PRT Buy now
$PRT due for a spike!
$PRT it's going down??
$PRT Green by EOD guarentee
$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.