PermRock Royalty Trust (PRT) Historical Stock Data
3.82 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PRT is down -0.57% a day on average. There have been 16 days where PermRock Royalty Trust closed green and 14 days where PRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 3.90 | 3.82 | ↓$0.08 (-2.05%) | 3.81 | 3.92 | 39.89K |
| 2024-09-09 | 3.90 | 3.83 | ↓$0.07 (-1.79%) | 3.82 | 3.92 | 30.29K |
| 2024-09-06 | 3.84 | 3.84 | ↑$0.00 (0.00%) | 3.83 | 3.87 | 25.56K |
| 2024-09-05 | 3.80 | 3.84 | ↑$0.04 (1.05%) | 3.80 | 3.88 | 24.21K |
| 2024-09-04 | 3.89 | 3.80 | ↓$0.09 (-2.31%) | 3.80 | 3.96 | 30.72K |
| 2024-09-03 | 4.16 | 3.89 | ↓$0.27 (-6.49%) | 3.82 | 4.16 | 129.90K |
| 2024-08-30 | 4.26 | 4.15 | ↓$0.11 (-2.58%) | 4.15 | 4.32 | 49.64K |
| 2024-08-29 | 4.37 | 4.31 | ↓$0.06 (-1.37%) | 4.31 | 4.43 | 113.67K |
| 2024-08-28 | 4.31 | 4.40 | ↑$0.09 (2.09%) | 4.30 | 4.40 | 51.59K |
| 2024-08-27 | 4.19 | 4.30 | ↑$0.11 (2.63%) | 4.17 | 4.30 | 44K |
| 2024-08-26 | 4.15 | 4.20 | ↑$0.05 (1.20%) | 4.13 | 4.21 | 48.47K |
| 2024-08-23 | 4.20 | 4.14 | ↓$0.06 (-1.43%) | 4.14 | 4.20 | 28.87K |
| 2024-08-21 | 4.13 | 4.16 | ↑$0.03 (0.73%) | 4.06 | 4.19 | 35.96K |
| 2024-08-20 | 4.17 | 4.07 | ↓$0.10 (-2.31%) | 4.06 | 4.17 | 23.28K |
| 2024-08-19 | 4.10 | 4.10 | ↑$0.00 (0.00%) | 4.07 | 4.22 | 94.30K |
| 2024-08-16 | 4.12 | 4.13 | ↑$0.01 (0.24%) | 4.09 | 4.14 | 44.10K |
| 2024-08-15 | 3.98 | 4.08 | ↑$0.10 (2.51%) | 3.91 | 4.14 | 46.33K |
| 2024-08-14 | 4.03 | 3.98 | ↓$0.05 (-1.24%) | 3.90 | 4.03 | 28.66K |
| 2024-08-13 | 4.00 | 3.98 | ↓$0.02 (-0.50%) | 3.93 | 4.08 | 28.19K |
| 2024-08-12 | 4.00 | 4.01 | ↑$0.01 (0.25%) | 3.94 | 4.03 | 29.22K |
| 2024-08-09 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.92 | 4.00 | 20.94K |
| 2024-08-08 | 3.89 | 3.91 | ↑$0.02 (0.51%) | 3.89 | 3.99 | 13.23K |
| 2024-08-07 | 3.81 | 3.87 | ↑$0.06 (1.44%) | 3.81 | 4.00 | 24.99K |
| 2024-08-06 | 3.76 | 3.77 | ↑$0.01 (0.27%) | 3.67 | 3.88 | 53.84K |
| 2024-08-05 | 3.81 | 3.81 | ↑$0.00 (0.00%) | 3.67 | 3.84 | 63.09K |
| 2024-08-02 | 4.00 | 3.83 | ↓$0.17 (-4.25%) | 3.83 | 4.10 | 79.64K |
| 2024-08-01 | 4.15 | 4.05 | ↓$0.10 (-2.41%) | 3.99 | 4.15 | 48.19K |
| 2024-07-31 | 4.07 | 4.07 | ↑$0.00 (0.00%) | 3.99 | 4.09 | 23.26K |
| 2024-07-30 | 4.08 | 4.06 | ↓$0.02 (-0.37%) | 4.03 | 4.10 | 31.57K |
| 2024-07-29 | 4.10 | 4.06 | ↓$0.04 (-0.98%) | 4.03 | 4.11 | 54.43K |
Create an account or log in to view more rows.
$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!
$PRT ready to explode