Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Permian Basin Royalty Trust (NY: PBT )

12.19 -0.08 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 7.146 7.320 7.057 7.155 228,027 +0.04(+0.50%)
Oct 28, 2021 6.835 7.172 6.746 7.119 109,706 +0.25(+3.65%)
Oct 27, 2021 6.824 7.028 6.815 6.869 113,512 -0.04(-0.51%)
Oct 26, 2021 7.134 6.860 6.904 278,733 -0.30(-4.18%)
Oct 25, 2021 7.524 7.524 7.205 7.205 215,946 -0.27(-3.55%)
Oct 22, 2021 7.701 7.735 7.196 7.470 435,553 -0.05(-0.71%)
Oct 21, 2021 7.249 7.940 7.081 7.524 719,491 +0.27(+3.66%)
Oct 20, 2021 6.337 7.745 6.302 7.258 1,608,829 +0.92(+14.52%)
Oct 19, 2021 5.709 6.561 5.674 6.337 623,906 +0.65(+11.35%)
Oct 18, 2021 5.532 5.753 5.514 5.691 157,870 +0.19(+3.38%)
Oct 15, 2021 5.532 5.532 5.478 5.505 46,190 +0.02(+0.32%)
Oct 14, 2021 5.532 5.532 5.444 5.488 66,861 +0.00(+0.00%)
Oct 13, 2021 5.373 5.523 5.373 5.488 26,251 +0.11(+1.97%)
Oct 12, 2021 5.497 5.580 5.366 5.382 54,323 -0.11(-1.94%)
Oct 11, 2021 5.603 5.674 5.488 5.488 54,704 -0.08(-1.43%)
Oct 08, 2021 5.488 5.621 5.488 5.567 93,083 +0.10(+1.78%)
Oct 07, 2021 5.523 5.523 5.390 5.470 122,210 -0.05(-0.96%)
Oct 06, 2021 5.638 5.675 5.426 5.523 56,462 -0.13(-2.35%)
Oct 05, 2021 5.523 5.749 5.505 5.656 127,994 +0.17(+3.06%)
Oct 04, 2021 5.311 5.505 5.311 5.488 176,444 +0.25(+4.73%)
Oct 01, 2021 5.081 5.293 4.992 5.240 161,928 +0.17(+3.32%)
Sep 30, 2021 4.921 5.081 4.842 5.072 230,078 +0.12(+2.32%)
Sep 29, 2021 4.912 5.045 4.877 4.957 144,759 +0.06(+1.32%)
Sep 28, 2021 4.848 4.910 4.804 4.892 155,980 +0.09(+1.83%)
Sep 27, 2021 4.760 4.848 4.707 4.804 106,868 +0.08(+1.68%)
Sep 24, 2021 4.760 4.760 4.689 4.724 70,816 -0.03(-0.56%)
Sep 23, 2021 4.689 4.760 4.645 4.751 104,860 +0.06(+1.32%)
Sep 22, 2021 4.645 4.716 4.636 4.689 47,654 +0.05(+1.14%)
Sep 21, 2021 4.645 4.663 4.610 4.636 40,319 -0.01(-0.19%)
Sep 20, 2021 4.601 4.760 4.539 4.645 118,658 -0.02(-0.38%)
Sep 17, 2021 4.716 4.716 4.628 4.663 31,554 -0.05(-1.12%)
Sep 16, 2021 4.680 4.760 4.632 4.716 95,392 +0.05(+1.13%)
Sep 15, 2021 4.654 4.760 4.628 4.663 81,501 +0.09(+1.93%)
Sep 14, 2021 4.628 4.636 4.539 4.575 52,362 -0.05(-1.14%)
Sep 13, 2021 4.636 4.663 4.583 4.628 37,194 +0.00(+0.00%)
Sep 10, 2021 4.689 4.698 4.583 4.628 37,234 -0.03(-0.57%)
Sep 09, 2021 4.539 4.654 4.539 4.654 29,787 +0.09(+2.06%)
Sep 08, 2021 4.628 4.694 4.560 4.560 46,545 -0.11(-2.38%)
Sep 07, 2021 4.680 4.777 4.610 4.672 49,928 -0.05(-1.12%)
Sep 03, 2021 4.751 4.777 4.718 4.724 40,237 +0.00(+0.00%)
Sep 02, 2021 4.628 4.742 4.628 4.724 40,730 +0.10(+2.10%)
Sep 01, 2021 4.663 4.672 4.601 4.628 24,015 +0.02(+0.38%)
Aug 31, 2021 4.557 4.716 4.548 4.610 68,470 -0.03(-0.57%)
Aug 30, 2021 4.645 4.680 4.601 4.636 46,276 -0.04(-0.76%)
Aug 27, 2021 4.584 4.698 4.568 4.672 23,668 +0.11(+2.50%)
Aug 26, 2021 4.637 4.637 4.532 4.558 24,117 -0.07(-1.52%)
Aug 25, 2021 4.672 4.696 4.628 4.628 15,889 -0.07(-1.50%)
Aug 24, 2021 4.567 4.798 4.567 4.698 89,892 +0.10(+2.10%)
Aug 23, 2021 4.646 4.769 4.593 4.602 47,903 -0.03(-0.57%)
Aug 20, 2021 4.575 4.672 4.540 4.628 51,360 -0.02(-0.38%)
Aug 19, 2021 4.452 4.839 4.452 4.646 245,393 +0.16(+3.52%)
Aug 18, 2021 4.619 4.637 4.488 4.488 91,148 -0.10(-2.11%)
Aug 17, 2021 4.523 4.612 4.488 4.584 80,160 -0.03(-0.74%)
Aug 16, 2021 4.593 4.646 4.572 4.618 52,791 -0.05(-1.15%)
Aug 13, 2021 4.777 4.795 4.654 4.672 103,037 -0.05(-1.12%)
Aug 12, 2021 4.707 4.813 4.707 4.725 36,914 -0.02(-0.37%)
Aug 11, 2021 4.549 4.830 4.549 4.742 145,560 +0.18(+4.05%)
Aug 10, 2021 4.549 4.602 4.532 4.558 54,137 +0.01(+0.19%)
Aug 09, 2021 4.523 4.567 4.470 4.549 54,771 -0.06(-1.33%)
Aug 06, 2021 4.611 4.681 4.567 4.611 33,403 -0.00(-0.07%)
Aug 05, 2021 4.505 4.637 4.470 4.614 112,257 +0.06(+1.42%)
Aug 04, 2021 4.698 4.713 4.540 4.549 53,137 -0.15(-3.18%)
Aug 03, 2021 4.611 4.821 4.602 4.698 267,431 +0.05(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.