PermRock Royalty Trust (PRT) Historical Stock Data
3.93 ↓0.10 (-2.48%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PRT is down -0.26% a day on average. There have been 15 days where PermRock Royalty Trust closed green and 15 days where PRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 4.02 | 3.93 | ↓$0.09 (-2.24%) | 3.93 | 4.02 | 65.85K |
| 2024-05-07 | 4.00 | 4.03 | ↑$0.03 (0.75%) | 4.00 | 4.06 | 19.01K |
| 2024-05-06 | 4.09 | 4.01 | ↓$0.08 (-1.96%) | 3.99 | 4.14 | 51.81K |
| 2024-05-03 | 4.06 | 4.01 | ↓$0.05 (-1.21%) | 4.00 | 4.08 | 36.72K |
| 2024-05-02 | 4.02 | 4.03 | ↑$0.01 (0.12%) | 4.02 | 4.10 | 24.98K |
| 2024-05-01 | 4.01 | 4.01 | ↑$0.00 (0.00%) | 4.01 | 4.05 | 28.65K |
| 2024-04-30 | 4.15 | 4.09 | ↓$0.06 (-1.41%) | 4.05 | 4.15 | 14.99K |
| 2024-04-29 | 4.06 | 4.15 | ↑$0.09 (2.22%) | 4.06 | 4.17 | 32.87K |
| 2024-04-26 | 4.05 | 4.06 | ↑$0.01 (0.25%) | 4.05 | 4.12 | 27.56K |
| 2024-04-25 | 4.07 | 4.05 | ↓$0.02 (-0.49%) | 4.05 | 4.10 | 18.44K |
| 2024-04-24 | 4.11 | 4.09 | ↓$0.02 (-0.49%) | 4.06 | 4.14 | 17.48K |
| 2024-04-23 | 4.05 | 4.09 | ↑$0.04 (0.99%) | 4.03 | 4.12 | 35.57K |
| 2024-04-22 | 4.10 | 4.04 | ↓$0.06 (-1.59%) | 4.03 | 4.18 | 65.71K |
| 2024-04-19 | 4.03 | 4.11 | ↑$0.08 (1.99%) | 4.03 | 4.14 | 36.52K |
| 2024-04-18 | 4.10 | 4.00 | ↓$0.10 (-2.44%) | 3.99 | 4.10 | 53.56K |
| 2024-04-17 | 4.11 | 4.07 | ↓$0.04 (-0.97%) | 3.99 | 4.11 | 34.29K |
| 2024-04-16 | 4.09 | 4.09 | ↑$0.00 (0.00%) | 4.04 | 4.12 | 18.73K |
| 2024-04-15 | 4.20 | 4.04 | ↓$0.16 (-3.81%) | 4.03 | 4.20 | 47.78K |
| 2024-04-12 | 4.15 | 4.20 | ↑$0.05 (1.20%) | 4.15 | 4.22 | 56.05K |
| 2024-04-11 | 4.20 | 4.19 | ↓$0.01 (-0.24%) | 4.15 | 4.24 | 29.63K |
| 2024-04-10 | 4.16 | 4.24 | ↑$0.08 (1.92%) | 4.16 | 4.27 | 32.27K |
| 2024-04-09 | 4.22 | 4.23 | ↑$0.01 (0.23%) | 4.19 | 4.28 | 42.32K |
| 2024-04-08 | 4.23 | 4.25 | ↑$0.02 (0.47%) | 4.19 | 4.39 | 47.73K |
| 2024-04-05 | 4.30 | 4.24 | ↓$0.06 (-1.40%) | 4.21 | 4.39 | 75.03K |
| 2024-04-04 | 4.23 | 4.25 | ↑$0.02 (0.47%) | 4.18 | 4.28 | 31.85K |
| 2024-04-03 | 4.19 | 4.23 | ↑$0.04 (0.95%) | 4.16 | 4.30 | 88.91K |
| 2024-04-02 | 4.20 | 4.17 | ↓$0.03 (-0.71%) | 4.11 | 4.21 | 38.77K |
| 2024-04-01 | 4.15 | 4.19 | ↑$0.04 (0.96%) | 4.11 | 4.19 | 110.32K |
| 2024-03-28 | 4.20 | 4.18 | ↓$0.02 (-0.48%) | 4.15 | 4.24 | 75.85K |
| 2024-03-27 | 4.28 | 4.24 | ↓$0.04 (-0.93%) | 4.04 | 4.28 | 87.28K |
Create an account or log in to view more rows.
$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!
$PRT ready to explode
$PRT here to raid
$PRT Burn burn burn