Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

PermRock Royalty Trust (PRT)

Compare
3.8500
0.0000
(0.00%)
As of 9:30:10 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.85003.85003.85003.85003.8500591
Apr 16, 20253.74003.87003.71003.85003.850020,600
Apr 15, 20253.76003.76003.70003.70003.700015,600
Apr 14, 20253.81003.82503.70003.75003.750035,200
Apr 11, 20253.65003.80003.63003.74003.740030,400
Apr 10, 20253.79003.79003.55003.61003.610057,500
Apr 9, 20253.75003.83003.65003.74003.740063,700
Apr 8, 20253.92003.95003.69003.71003.710061,800
Apr 7, 20253.58003.74203.37003.65003.650090,300
Apr 4, 20254.06004.10003.70003.76003.7600103,900
Apr 3, 20254.08004.13004.02004.12004.120047,200
Apr 2, 20254.16004.25004.08004.10304.103035,200
Apr 1, 20254.35004.35004.25004.27004.270027,900
Mar 31, 2025 0.0400 Dividend
Mar 31, 20254.24004.31004.17304.30004.300023,700
Mar 28, 20254.31004.38004.27004.31004.270035,000
Mar 27, 20254.41004.41004.31004.33004.289838,100
Mar 26, 20254.38004.42004.21004.35004.3096114,100
Mar 25, 20254.38004.40004.27004.37004.329481,000
Mar 24, 20254.20004.33004.13504.27004.230475,100
Mar 21, 20254.05004.11003.98004.09004.052047,800
Mar 20, 20253.99004.05003.97804.02003.982720,100
Mar 19, 20254.01004.08004.00004.04004.002520,700
Mar 18, 20254.10004.10003.95004.05004.012427,700
Mar 17, 20254.10004.10004.00004.02003.982746,000
Mar 14, 20254.02004.09003.94004.03003.992635,800
Mar 13, 20253.93004.04003.89003.96003.923248,200
Mar 12, 20253.84003.96903.84003.89003.853934,500
Mar 11, 20254.05004.05003.80003.88003.844099,400
Mar 10, 20253.95004.03403.95003.97603.939135,700
Mar 7, 20254.00004.03003.94004.01003.972863,100
Mar 6, 20254.04004.04003.90503.90703.870786,600
Mar 5, 20254.28004.28004.01004.07004.032267,000
Mar 4, 20254.30004.37004.20004.28004.240363,000
Mar 3, 20254.48004.54004.32004.37004.329460,000
Feb 28, 2025 0.0400 Dividend
Feb 28, 20254.45004.55004.40004.46004.418665,000
Feb 27, 20254.38004.63004.35004.47004.3889142,200
Feb 26, 20254.38004.40004.32004.38004.300538,400
Feb 25, 20254.38004.40004.32004.38004.300559,700
Feb 24, 20254.39004.39404.32004.35004.271148,500
Feb 21, 20254.38004.42004.28604.37004.290741,400
Feb 20, 20254.32004.36004.26004.35004.271168,300
Feb 19, 20254.21004.36504.21004.29504.217163,600
Feb 18, 20254.36004.36004.20904.24004.163192,800
Feb 14, 20254.36004.42404.30504.37004.290742,200
Feb 13, 20254.25004.35004.21004.35004.271137,500
Feb 12, 20254.28004.29004.20004.28004.202335,400
Feb 11, 20254.28004.32004.21004.23004.153217,800
Feb 10, 20254.18004.28004.18004.21004.133649,900
Feb 7, 20254.28004.32704.21004.21004.133644,600
Feb 6, 20254.24004.28504.18004.22004.143444,400
Feb 5, 20254.10004.26004.10004.26004.182731,100
Feb 4, 20254.31004.31004.06104.17004.094378,900
Feb 3, 20254.13004.44604.12004.28004.2023159,700
Jan 31, 2025 0.0400 Dividend
Jan 31, 20254.34004.39004.18004.20004.123857,000
Jan 30, 20254.36004.44004.34004.34004.222036,400
Jan 29, 20254.46004.46004.22004.34004.222037,900
Jan 28, 20254.30004.49004.30004.43004.3095123,200
Jan 27, 20254.19004.34504.12004.34004.222081,700
Jan 24, 20254.13004.19004.10004.19004.076124,500
Jan 23, 20254.14004.19104.12504.18004.066341,000
Jan 22, 20254.07004.16004.03004.11003.998233,000
Jan 21, 20254.09004.18004.01004.11504.003161,300
Jan 17, 20254.04004.10103.93004.09003.978852,800
Jan 16, 20254.01004.14304.01004.03003.920420,500
Jan 15, 20254.20004.20004.03004.04003.930175,200
Jan 14, 20254.03004.24004.03004.15004.0371101,400
Jan 13, 20253.89004.03003.85304.03003.920443,300
Jan 10, 20253.79004.06003.79003.83003.7258105,900
Jan 8, 20253.74003.90003.74003.88503.779342,100
Jan 7, 20253.52003.95003.52003.82503.7210118,900
Jan 6, 20253.56003.77003.53003.59003.4924101,000
Jan 3, 20253.55003.60603.47503.53403.437939,800
Jan 2, 20253.52003.60203.52003.56003.463237,800
Dec 31, 2024 0.0500 Dividend
Dec 31, 20243.64003.64003.48003.52003.424361,200
Dec 30, 20243.64003.67003.55003.61003.463284,000
Dec 27, 20243.79003.79003.64003.64003.492083,300
Dec 26, 20243.64003.72803.60003.67003.520749,300
Dec 24, 20243.59003.64003.59003.64003.492048,000
Dec 23, 20243.50003.59003.45003.57003.424871,900
Dec 20, 20243.38003.57503.38003.45003.309751,600
Dec 19, 20243.29003.49203.29003.40003.261737,700
Dec 18, 20243.55003.59003.26003.28003.1466117,800
Dec 17, 20243.68003.68003.41003.47003.3289167,300
Dec 16, 20243.68003.80003.64003.64703.498785,800
Dec 13, 20243.85003.85003.70003.73003.578335,000
Dec 12, 20243.75003.85003.71303.80003.645543,300
Dec 11, 20243.68003.75003.67203.72003.568718,100
Dec 10, 20243.75003.75003.65003.68003.530351,900
Dec 9, 20243.65003.78003.65003.73203.580253,900
Dec 6, 20243.80003.80003.61003.72003.568769,000
Dec 5, 20243.77003.89003.71003.78003.626358,200
Dec 4, 20243.92003.92003.69503.81003.655059,700
Dec 3, 20243.92003.97003.90003.90003.741426,100
Dec 2, 20244.01004.01003.90003.92003.760640,300
Nov 29, 2024 0.0300 Dividend
Nov 29, 20243.96004.03303.96003.99003.827718,900
Nov 27, 20244.05004.05003.95004.01003.818139,500
Nov 26, 20243.95004.03803.95004.03803.844839,100
Nov 25, 20243.98004.05003.96003.98003.789642,800
Nov 22, 20244.00004.03603.98004.02003.827722,300
Nov 21, 20243.97004.01003.97003.98803.797229,600
Nov 20, 20244.01004.01003.97003.99503.803940,500
Nov 19, 20243.91004.05003.91004.00503.813494,300
Nov 18, 20243.87004.00003.87003.98003.789679,900
Nov 15, 20243.96003.99003.94003.95003.761048,300
Nov 14, 20243.87003.99003.87003.99003.799125,900
Nov 13, 20243.98003.98003.83803.89003.703921,400
Nov 12, 20243.81004.00003.81003.90003.713437,600
Nov 11, 20243.88003.92003.82003.83003.646737,100
Nov 8, 20243.85003.90003.81003.89003.703924,600
Nov 7, 20243.74003.82003.72003.81503.632537,100
Nov 6, 20243.90003.90003.67003.72003.5420112,200
Nov 5, 20243.91004.04003.84503.85003.665859,400
Nov 4, 20243.81003.83003.77003.77003.589630,200
Nov 1, 20243.83003.89003.80003.80503.622937,700
Oct 31, 2024 0.0300 Dividend
Oct 31, 20243.87003.90003.81003.85003.665859,300
Oct 30, 20244.08004.12003.90003.90003.6848140,800
Oct 29, 20244.04504.08004.01004.04003.817148,800
Oct 28, 20244.04004.10003.98004.06003.836088,400
Oct 25, 20244.12004.12004.04004.06003.836050,300
Oct 24, 20244.10004.10004.05004.09003.864435,400
Oct 23, 20244.05004.08003.98004.05003.826657,200
Oct 22, 20244.06004.06003.99004.03003.807727,200
Oct 21, 20244.05004.12003.95004.03003.8077123,400
Oct 18, 20244.00004.03003.95004.00003.779358,200
Oct 17, 20244.00004.04004.00004.00003.779316,200
Oct 16, 20244.00004.10003.92004.00003.779338,000
Oct 15, 20244.00004.00003.91003.96003.741572,200
Oct 14, 20243.93004.06003.93004.03003.807735,800
Oct 11, 20243.90003.99303.90003.96003.741549,100
Oct 10, 20243.97003.97003.90303.91003.694324,600
Oct 9, 20243.92003.95003.88003.94003.722620,300
Oct 8, 20243.94003.94003.86003.90003.684836,400
Oct 7, 20243.95003.96003.88403.94003.722630,100
Oct 4, 20243.96003.96003.88003.90003.684833,900
Oct 3, 20243.88003.96003.86503.96003.741516,200
Oct 2, 20243.85003.99003.85003.87003.656520,300
Oct 1, 20243.95003.95003.82003.83003.618752,700
Sep 30, 2024 0.0300 Dividend
Sep 30, 20244.00004.01003.90003.95003.732146,600
Sep 27, 20243.98004.05003.90004.05003.798271,900
Sep 26, 20244.00004.09003.95004.00003.751374,000
Sep 25, 20243.96003.99003.92003.99003.741925,900
Sep 24, 20243.96003.98003.93003.95003.704432,000
Sep 23, 20243.92003.98803.92003.96003.713826,500
Sep 20, 20244.00004.00203.92003.92003.676331,100
Sep 19, 20244.10004.10004.02504.03003.779529,900
Sep 18, 20244.09004.14004.00004.01003.760721,100
Sep 17, 20244.06004.14004.00004.14003.882640,700
Sep 16, 20244.01004.04003.95504.03003.779541,400
Sep 13, 20244.04004.07003.93003.94003.695146,900
Sep 12, 20243.92004.03003.86704.00003.751336,900
Sep 11, 20243.82003.88003.77703.88003.638826,400
Sep 10, 20243.90003.92103.81003.82003.582539,900
Sep 9, 20243.90003.92003.82003.83003.591930,300
Sep 6, 20243.84003.87003.83003.84003.601325,600
Sep 5, 20243.80003.88003.80003.84003.601324,200
Sep 4, 20243.89003.96003.80003.80003.563830,700
Sep 3, 20244.16004.16303.82003.89003.6482129,900
Aug 30, 2024 0.0400 Dividend
Aug 30, 20244.26004.32004.15004.15003.892049,600
Aug 29, 20244.37004.43004.31004.31004.0045113,700
Aug 28, 20244.31004.40004.30004.40004.088251,600
Aug 27, 20244.19004.30004.17004.30003.995244,000
Aug 26, 20244.15004.21004.13004.20003.902348,500
Aug 23, 20244.20004.20004.13504.14003.846628,900
Aug 22, 20244.11004.19004.10704.15003.855931,700
Aug 21, 20244.13004.19004.06004.16003.865236,000
Aug 20, 20244.17004.17004.06004.07403.785323,300
Aug 19, 20244.10004.22004.07004.10003.809494,300
Aug 16, 20244.12004.14004.09004.13003.837344,100
Aug 15, 20243.98004.14003.91004.08003.790846,300
Aug 14, 20244.03004.03003.90003.98003.697928,700
Aug 13, 20244.00004.08003.93003.98003.697928,200
Aug 12, 20244.00004.03003.94004.01003.725829,200
Aug 9, 20243.98004.00003.92003.98003.697920,900
Aug 8, 20243.89003.99003.89003.91003.632913,200
Aug 7, 20243.81004.00003.81003.86503.591125,000
Aug 6, 20243.76003.88003.67003.77003.502853,800
Aug 5, 20243.81003.84003.67003.81003.540063,100
Aug 2, 20244.00004.10403.83003.83003.558679,600
Aug 1, 20244.15004.15003.99004.05003.763048,200
Jul 31, 2024 0.0400 Dividend
Jul 31, 20244.07004.09303.99004.07003.781523,300
Jul 30, 20244.08004.10004.03004.06503.739732,100
Jul 29, 20244.10004.11004.03004.06003.735154,400
Jul 26, 20243.99004.04003.94504.03003.707531,400
Jul 25, 20243.97004.00003.89003.95003.633924,500
Jul 24, 20243.92004.01003.85003.87003.560336,500
Jul 23, 20243.91004.03503.91003.98003.661526,500
Jul 22, 20244.00004.00003.92003.93003.615538,900
Jul 19, 20243.96004.00003.95003.96003.64316,700
Jul 18, 20244.00004.00003.82603.96003.643158,900
Jul 17, 20244.00004.00003.93003.97003.652317,100
Jul 16, 20244.03004.03003.96003.97503.656932,900
Jul 15, 20244.03004.08003.99004.01003.689167,600
Jul 12, 20243.91004.00003.91003.99003.670724,800
Jul 11, 20243.84003.95003.83003.93003.615548,200
Jul 10, 20243.85003.90003.82003.85503.546541,400
Jul 9, 20243.75003.92903.75003.85003.541917,500
Jul 8, 20243.88003.93003.81003.83003.523532,800
Jul 5, 20243.97003.97003.86003.89003.578718,900
Jul 3, 20244.00004.00003.92003.93003.615540,200
Jul 2, 20243.98004.00003.95003.96003.643110,100
Jul 1, 20243.99004.01003.88003.94003.624739,400
Jun 28, 2024 0.0400 Dividend
Jun 28, 20244.04004.04003.89003.89003.578724,800
Jun 27, 20244.01004.06004.01004.03603.676342,000
Jun 26, 20243.89004.01003.89004.00003.643555,700
Jun 25, 20243.79003.94003.75003.91003.561548,900
Jun 24, 20243.72003.90003.72003.85003.506841,000
Jun 21, 20243.79003.79103.75003.75003.415724,100
Jun 20, 20243.78003.90003.78003.79003.452249,900
Jun 18, 20243.76003.82603.72003.79003.452222,400
Jun 17, 20243.72003.80003.71003.78503.447638,100
Jun 14, 20243.81003.81003.73003.76003.424926,200
Jun 13, 20243.70003.80003.70003.78003.443127,600
Jun 12, 20243.72003.81003.70003.73003.397543,700
Jun 11, 20243.60003.70003.60003.68003.352021,500
Jun 10, 20243.64003.67503.61003.64003.315678,600
Jun 7, 20243.70003.72003.66503.67003.342921,900
Jun 6, 20243.58003.77003.58003.72003.388453,500
Jun 5, 20243.76003.77003.68503.69003.361127,300
Jun 4, 20243.70003.79003.70003.73003.397516,100
Jun 3, 20243.78003.83803.70003.79003.452232,400
May 31, 2024 0.0400 Dividend
May 31, 20243.83003.86003.79003.79003.452224,000
May 30, 20243.88003.88003.84003.85003.470428,800
May 29, 20243.82003.90003.78003.88003.497461,900
May 28, 20243.82003.84003.78003.83003.452480,700
May 24, 20243.80003.85003.80003.81003.434320,100
May 23, 20243.89003.89003.72003.76003.389362,200
May 22, 20243.84003.86503.65003.80003.425363,400
May 21, 20243.90003.92003.75003.78003.407361,700
May 20, 20243.78003.93003.75003.89003.5065108,900
May 17, 20243.83003.83003.74003.74003.371287,000
May 16, 20243.84003.88503.81503.82903.451542,700
May 15, 20243.87003.93003.82003.84003.461462,900
May 14, 20243.98003.98003.88003.92003.533545,100
May 13, 20243.88004.00003.88003.93003.542551,600
May 10, 20243.84003.93003.83003.92003.533586,700
May 9, 20243.95003.97003.83003.83003.452460,500
May 8, 20244.02004.02003.93003.93003.542565,800
May 7, 20244.00004.06304.00004.03003.632719,000
May 6, 20244.09004.14003.99004.01003.614651,800
May 3, 20244.05904.08004.00004.01003.614636,700
May 2, 20244.02004.10004.02004.02503.628125,000
May 1, 20244.01004.05004.01004.01003.614628,600
Apr 30, 20244.15004.15004.05004.09203.688515,000
Apr 29, 2024 0.0310 Dividend
Apr 29, 20244.06004.17004.06004.15003.740832,900
Apr 26, 20244.05004.12004.05004.06003.631827,600
Apr 25, 20244.07004.09904.05004.05003.622818,400
Apr 24, 20244.11004.14004.06004.09003.658617,500
Apr 23, 20244.05004.12004.03004.09003.658635,600
Apr 22, 20244.10004.18004.03004.03503.609465,700
Apr 19, 20244.03004.14004.03004.11003.676536,500
Apr 18, 20244.10004.10003.99004.00003.578153,600
Apr 17, 20244.11004.11003.99004.07003.640734,300

Related Tickers

PVL Permianville Royalty Trust
1.4550
+1.04%
 
CRT Cross Timbers Royalty Trust
11.09
+2.18%
 
SJT San Juan Basin Royalty Trust
5.69
+1.52%
 
CHKR Chesapeake Granite Wash Trust
0.4040
+0.95%
 
MVO MV Oil Trust
5.98
+2.40%
 
VOC VOC Energy Trust
2.8999
+3.57%
 
NRT North European Oil Royalty Trust
4.3457
+2.77%
 
MTR Mesa Royalty Trust
5.33
+2.57%
 
BRY Berry Corporation
2.3800
+1.71%
 
DMLP Dorchester Minerals, L.P.
28.87
+0.71%