PermRock Royalty Trust (PRT)
NYSE: PRT · Real-Time Price · USD
4.017
+0.047 (1.19%)
Aug 14, 2025, 11:02 AM - Market open
PermRock Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.96 | 3.98 | 3.96 | 4.05 | - | 2.02% | 4,404 |
| Aug 13, 2025 | 3.98 | 3.98 | 3.95 | 3.97 | 3.97 | 0.25% | 37,657 |
| Aug 12, 2025 | 4.00 | 4.05 | 3.96 | 3.96 | 3.96 | -1.00% | 33,902 |
| Aug 11, 2025 | 4.01 | 4.09 | 4.00 | 4.00 | 4.00 | -0.25% | 31,052 |
| Aug 8, 2025 | 4.04 | 4.08 | 4.01 | 4.01 | 4.01 | -1.72% | 17,078 |
| Aug 7, 2025 | 4.07 | 4.08 | 4.05 | 4.08 | 4.08 | 0.74% | 15,865 |
| Aug 6, 2025 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | 0.75% | 13,871 |
| Aug 5, 2025 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 2.29% | 23,315 |
| Aug 4, 2025 | 3.94 | 4.07 | 3.92 | 3.93 | 3.93 | -1.75% | 56,262 |
| Aug 1, 2025 | 4.01 | 4.03 | 3.94 | 4.00 | 4.00 | -0.74% | 24,981 |
| Jul 31, 2025 | 4.08 | 4.08 | 4.00 | 4.03 | 4.03 | -1.71% | 26,455 |
| Jul 30, 2025 | 4.05 | 4.14 | 4.05 | 4.10 | 4.07 | - | 26,729 |
| Jul 29, 2025 | 4.12 | 4.13 | 4.07 | 4.10 | 4.07 | 0.24% | 29,599 |
| Jul 28, 2025 | 4.09 | 4.12 | 4.06 | 4.09 | 4.06 | 0.74% | 32,672 |
| Jul 25, 2025 | 4.06 | 4.08 | 4.03 | 4.06 | 4.03 | 0.50% | 30,704 |
| Jul 24, 2025 | 4.04 | 4.07 | 4.04 | 4.04 | 4.01 | -0.49% | 26,728 |
| Jul 23, 2025 | 4.10 | 4.10 | 4.04 | 4.06 | 4.03 | -0.73% | 23,638 |
| Jul 22, 2025 | 4.07 | 4.10 | 4.05 | 4.09 | 4.06 | - | 22,384 |
| Jul 21, 2025 | 4.10 | 4.14 | 4.05 | 4.09 | 4.06 | 1.24% | 27,642 |
| Jul 18, 2025 | 4.01 | 4.04 | 4.00 | 4.04 | 4.01 | 0.50% | 18,027 |
| Jul 17, 2025 | 4.03 | 4.08 | 4.01 | 4.02 | 3.99 | -0.25% | 12,497 |
| Jul 16, 2025 | 4.08 | 4.10 | 4.03 | 4.03 | 4.00 | -1.23% | 15,215 |
| Jul 15, 2025 | 4.10 | 4.14 | 4.01 | 4.08 | 4.05 | -0.49% | 42,141 |
| Jul 14, 2025 | 4.00 | 4.12 | 3.98 | 4.10 | 4.07 | 1.49% | 31,826 |
| Jul 11, 2025 | 3.91 | 4.05 | 3.91 | 4.04 | 4.01 | 1.76% | 21,506 |
| Jul 10, 2025 | 4.03 | 4.04 | 3.92 | 3.97 | 3.94 | -0.82% | 49,624 |
| Jul 9, 2025 | 4.04 | 4.06 | 4.00 | 4.00 | 3.97 | -1.40% | 30,203 |
| Jul 8, 2025 | 4.03 | 4.10 | 4.03 | 4.06 | 4.03 | 1.25% | 23,915 |
| Jul 7, 2025 | 4.02 | 4.06 | 4.00 | 4.01 | 3.98 | -0.25% | 35,923 |
| Jul 3, 2025 | 4.10 | 4.10 | 4.01 | 4.02 | 3.99 | -0.99% | 13,862 |
| Jul 2, 2025 | 4.15 | 4.15 | 4.00 | 4.06 | 4.03 | 0.25% | 38,030 |
| Jul 1, 2025 | 4.20 | 4.20 | 4.04 | 4.05 | 4.02 | -3.34% | 37,022 |
| Jun 30, 2025 | 4.22 | 4.24 | 4.13 | 4.19 | 4.16 | -1.18% | 36,252 |
| Jun 27, 2025 | 4.23 | 4.28 | 4.23 | 4.24 | 4.16 | -0.12% | 19,408 |
| Jun 26, 2025 | 4.14 | 4.28 | 4.14 | 4.25 | 4.17 | 1.80% | 35,862 |
| Jun 25, 2025 | 4.18 | 4.20 | 4.11 | 4.17 | 4.09 | 0.72% | 23,615 |
| Jun 24, 2025 | 4.08 | 4.17 | 4.08 | 4.14 | 4.06 | 1.47% | 35,213 |
| Jun 23, 2025 | 4.15 | 4.17 | 4.05 | 4.08 | 4.01 | -0.49% | 54,220 |
| Jun 20, 2025 | 4.00 | 4.11 | 4.00 | 4.10 | 4.03 | 0.74% | 30,303 |
| Jun 18, 2025 | 4.05 | 4.13 | 3.90 | 4.07 | 4.00 | - | 53,373 |
| Jun 17, 2025 | 4.03 | 4.13 | 3.97 | 4.07 | 4.00 | 2.01% | 49,409 |
| Jun 16, 2025 | 4.00 | 4.09 | 3.96 | 3.99 | 3.92 | -0.75% | 21,806 |
| Jun 13, 2025 | 4.02 | 4.15 | 3.99 | 4.02 | 3.95 | 0.50% | 28,170 |
| Jun 12, 2025 | 4.02 | 4.02 | 3.94 | 4.00 | 3.93 | 2.30% | 22,818 |
| Jun 11, 2025 | 3.97 | 3.98 | 3.90 | 3.91 | 3.84 | -0.76% | 30,367 |
| Jun 10, 2025 | 3.97 | 3.98 | 3.92 | 3.94 | 3.87 | 0.51% | 21,487 |
| Jun 9, 2025 | 3.99 | 3.99 | 3.90 | 3.92 | 3.85 | -1.01% | 14,134 |
| Jun 6, 2025 | 3.89 | 3.98 | 3.88 | 3.96 | 3.89 | 1.54% | 21,455 |
| Jun 5, 2025 | 3.89 | 3.94 | 3.86 | 3.90 | 3.83 | - | 27,843 |
| Jun 4, 2025 | 3.92 | 3.97 | 3.90 | 3.90 | 3.83 | -1.02% | 20,291 |