Singapore markets open in 6 hours 53 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,075.22 +64.62 (+1.29%) Dow
38,514.48 +274.50 (+0.72%) Nasdaq
15,720.28 +268.97 (+1.74%) Bitcoin USD
66,789.37 +225.52 (+0.34%) CMC Crypto 200
1,438.65 +23.89 (+1.69%)
PermRock Royalty Trust (PRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 4.0500 | 4.0999 | 4.0300 | 4.0999 | 4.0999 | 30,729 |
| 22 Apr 2024 | 4.1000 | 4.1800 | 4.0300 | 4.0350 | 4.0350 | 65,700 |
| 19 Apr 2024 | 4.0300 | 4.1400 | 4.0300 | 4.1100 | 4.1100 | 36,500 |
| 18 Apr 2024 | 4.1000 | 4.1000 | 3.9900 | 4.0000 | 4.0000 | 53,600 |
| 17 Apr 2024 | 4.1100 | 4.1100 | 3.9900 | 4.0700 | 4.0700 | 34,300 |
| 16 Apr 2024 | 4.0900 | 4.1200 | 4.0400 | 4.0900 | 4.0900 | 18,700 |
| 15 Apr 2024 | 4.2000 | 4.2000 | 4.0300 | 4.0400 | 4.0400 | 47,800 |
| 12 Apr 2024 | 4.1500 | 4.2200 | 4.1500 | 4.2000 | 4.2000 | 56,000 |
| 11 Apr 2024 | 4.2000 | 4.2400 | 4.1500 | 4.1900 | 4.1900 | 29,600 |
| 10 Apr 2024 | 4.1600 | 4.2700 | 4.1600 | 4.2400 | 4.2400 | 32,300 |
| 09 Apr 2024 | 4.2200 | 4.2800 | 4.1900 | 4.2300 | 4.2300 | 42,300 |
| 08 Apr 2024 | 4.2300 | 4.3900 | 4.1900 | 4.2500 | 4.2500 | 47,700 |
| 05 Apr 2024 | 4.3000 | 4.3900 | 4.2100 | 4.2400 | 4.2400 | 75,000 |
| 04 Apr 2024 | 4.2300 | 4.2800 | 4.1800 | 4.2500 | 4.2500 | 31,900 |
| 03 Apr 2024 | 4.1900 | 4.3000 | 4.1550 | 4.2300 | 4.2300 | 88,900 |
| 02 Apr 2024 | 4.2000 | 4.2050 | 4.1100 | 4.1700 | 4.1700 | 38,800 |
| 01 Apr 2024 | 4.1500 | 4.1900 | 4.1100 | 4.1900 | 4.1900 | 110,300 |
| 28 Mar 2024 | 4.2000 | 4.2450 | 4.1500 | 4.1800 | 4.1800 | 75,700 |
| 27 Mar 2024 | 4.2800 | 4.2800 | 4.0400 | 4.2400 | 4.2400 | 87,300 |
| 27 Mar 2024 | 0.023 Dividend | |||||
| 26 Mar 2024 | 4.1800 | 4.3900 | 4.0400 | 4.3900 | 4.3670 | 54,900 |
| 25 Mar 2024 | 4.1600 | 4.2000 | 4.1100 | 4.2000 | 4.1780 | 50,400 |
| 22 Mar 2024 | 4.2300 | 4.2900 | 4.1500 | 4.1600 | 4.1382 | 51,200 |
| 21 Mar 2024 | 4.2500 | 4.2500 | 4.1100 | 4.2200 | 4.1979 | 85,000 |
| 20 Mar 2024 | 4.4400 | 4.4500 | 4.1600 | 4.1800 | 4.1581 | 82,200 |
| 19 Mar 2024 | 4.3500 | 4.4900 | 4.3000 | 4.4900 | 4.4665 | 41,100 |
| 18 Mar 2024 | 4.4500 | 4.4900 | 4.3500 | 4.3500 | 4.3272 | 49,700 |
| 15 Mar 2024 | 4.4300 | 4.5200 | 4.3600 | 4.4900 | 4.4665 | 38,100 |
| 14 Mar 2024 | 4.5000 | 4.5000 | 4.3550 | 4.4400 | 4.4167 | 66,600 |
| 13 Mar 2024 | 4.4300 | 4.4600 | 4.4100 | 4.4400 | 4.4167 | 25,600 |
| 12 Mar 2024 | 4.3600 | 4.4300 | 4.3350 | 4.3700 | 4.3471 | 26,000 |
| 11 Mar 2024 | 4.3500 | 4.4600 | 4.3500 | 4.4000 | 4.3769 | 20,800 |
| 08 Mar 2024 | 4.4000 | 4.4300 | 4.3000 | 4.4200 | 4.3968 | 64,300 |
| 07 Mar 2024 | 4.5400 | 4.5980 | 4.4100 | 4.4500 | 4.4267 | 49,800 |
| 06 Mar 2024 | 4.5700 | 4.5700 | 4.5100 | 4.5400 | 4.5162 | 32,300 |
| 05 Mar 2024 | 4.4500 | 4.5600 | 4.4500 | 4.5400 | 4.5162 | 12,800 |
| 04 Mar 2024 | 4.4600 | 4.5500 | 4.4600 | 4.5100 | 4.4864 | 28,700 |
| 01 Mar 2024 | 4.6100 | 4.6100 | 4.4200 | 4.5600 | 4.5361 | 33,200 |
| 29 Feb 2024 | 4.3900 | 4.5500 | 4.3850 | 4.5500 | 4.5262 | 25,700 |
| 28 Feb 2024 | 4.4300 | 4.4300 | 4.3700 | 4.3900 | 4.3670 | 17,600 |
| 28 Feb 2024 | 0.035 Dividend | |||||
| 27 Feb 2024 | 4.5000 | 4.5000 | 4.3900 | 4.4100 | 4.3521 | 29,500 |
| 26 Feb 2024 | 4.5700 | 4.5700 | 4.4890 | 4.5000 | 4.4409 | 24,100 |
| 23 Feb 2024 | 4.3600 | 4.6400 | 4.3600 | 4.6400 | 4.5791 | 28,700 |
| 22 Feb 2024 | 4.4000 | 4.4100 | 4.3300 | 4.3600 | 4.3027 | 33,000 |
| 21 Feb 2024 | 4.3500 | 4.4300 | 4.3500 | 4.3900 | 4.3323 | 27,200 |
| 20 Feb 2024 | 4.3300 | 4.4430 | 4.3000 | 4.3000 | 4.2435 | 54,600 |
| 16 Feb 2024 | 4.3700 | 4.4900 | 4.3700 | 4.4300 | 4.3718 | 31,600 |
| 15 Feb 2024 | 4.3300 | 4.5450 | 4.3100 | 4.4300 | 4.3718 | 46,800 |
| 14 Feb 2024 | 4.5200 | 4.5500 | 4.3400 | 4.4300 | 4.3718 | 23,200 |
| 13 Feb 2024 | 4.2400 | 4.4500 | 4.2400 | 4.4000 | 4.3422 | 39,400 |
| 12 Feb 2024 | 4.2400 | 4.3400 | 4.2400 | 4.3100 | 4.2534 | 34,200 |
| 09 Feb 2024 | 4.3800 | 4.3800 | 4.1800 | 4.2400 | 4.1843 | 67,300 |
| 08 Feb 2024 | 4.3200 | 4.4000 | 4.2800 | 4.3500 | 4.2929 | 52,100 |
| 07 Feb 2024 | 4.3000 | 4.3700 | 4.2700 | 4.2800 | 4.2238 | 54,900 |
| 06 Feb 2024 | 4.4000 | 4.4500 | 4.3000 | 4.3000 | 4.2435 | 49,600 |
| 05 Feb 2024 | 4.4900 | 4.5800 | 4.3500 | 4.4000 | 4.3422 | 45,000 |
| 02 Feb 2024 | 4.5000 | 4.5820 | 4.4600 | 4.4700 | 4.4113 | 17,700 |
| 01 Feb 2024 | 4.5000 | 4.7300 | 4.4600 | 4.5100 | 4.4508 | 26,100 |
| 31 Jan 2024 | 4.7100 | 4.7100 | 4.4600 | 4.4600 | 4.4014 | 52,300 |
| 30 Jan 2024 | 4.7200 | 4.7200 | 4.6100 | 4.7100 | 4.6481 | 12,900 |
| 30 Jan 2024 | 0.035 Dividend | |||||
| 29 Jan 2024 | 4.7200 | 4.7600 | 4.6300 | 4.7400 | 4.6432 | 70,500 |
| 26 Jan 2024 | 4.7400 | 4.7400 | 4.6300 | 4.7200 | 4.6236 | 50,700 |
| 25 Jan 2024 | 4.6300 | 4.7400 | 4.5600 | 4.7000 | 4.6040 | 28,000 |
| 24 Jan 2024 | 4.7100 | 4.7400 | 4.6210 | 4.6500 | 4.5550 | 17,500 |
| 23 Jan 2024 | 4.5900 | 4.7120 | 4.5340 | 4.6700 | 4.5746 | 33,000 |
| 22 Jan 2024 | 4.6000 | 4.6450 | 4.5000 | 4.5300 | 4.4375 | 40,700 |
| 19 Jan 2024 | 4.5500 | 4.7600 | 4.5500 | 4.6400 | 4.5452 | 26,000 |
| 18 Jan 2024 | 4.5800 | 4.6000 | 4.5100 | 4.5490 | 4.4561 | 10,200 |
| 17 Jan 2024 | 4.5700 | 4.6100 | 4.4800 | 4.5800 | 4.4865 | 31,900 |
| 16 Jan 2024 | 4.6400 | 4.7090 | 4.5610 | 4.6430 | 4.5482 | 24,600 |
| 12 Jan 2024 | 4.6600 | 4.7600 | 4.6110 | 4.6400 | 4.5452 | 35,800 |
| 11 Jan 2024 | 4.4000 | 4.6100 | 4.4000 | 4.5000 | 4.4081 | 22,100 |
| 10 Jan 2024 | 4.3500 | 4.4840 | 4.3300 | 4.3900 | 4.3004 | 29,800 |
| 09 Jan 2024 | 4.4000 | 4.5500 | 4.3900 | 4.4000 | 4.3101 | 48,200 |
| 08 Jan 2024 | 4.4200 | 4.4200 | 4.2710 | 4.4000 | 4.3101 | 48,500 |
| 05 Jan 2024 | 4.5700 | 4.5750 | 4.4100 | 4.4400 | 4.3493 | 26,000 |
| 04 Jan 2024 | 4.6200 | 4.6300 | 4.5220 | 4.5800 | 4.4865 | 19,400 |
| 03 Jan 2024 | 4.3000 | 4.6300 | 4.3000 | 4.5300 | 4.4375 | 49,000 |
| 02 Jan 2024 | 4.4200 | 4.4200 | 4.1500 | 4.2500 | 4.1632 | 122,700 |
| 29 Dec 2023 | 4.5500 | 4.6300 | 4.3900 | 4.4200 | 4.3297 | 75,600 |
| 28 Dec 2023 | 4.8100 | 4.8100 | 4.5500 | 4.5700 | 4.4767 | 84,700 |
| 28 Dec 2023 | 0.03 Dividend | |||||
| 27 Dec 2023 | 4.9200 | 4.9200 | 4.8000 | 4.8200 | 4.6922 | 52,800 |
| 26 Dec 2023 | 4.8000 | 4.9440 | 4.8000 | 4.9000 | 4.7701 | 34,600 |
| 22 Dec 2023 | 4.8700 | 5.0000 | 4.7100 | 4.8000 | 4.6727 | 44,400 |
| 21 Dec 2023 | 4.9500 | 5.0320 | 4.8200 | 4.9600 | 4.8285 | 39,000 |
| 20 Dec 2023 | 4.8100 | 4.9300 | 4.6500 | 4.8250 | 4.6971 | 68,600 |
| 19 Dec 2023 | 4.5900 | 4.8500 | 4.5300 | 4.7800 | 4.6532 | 98,300 |
| 18 Dec 2023 | 4.5500 | 4.6200 | 4.4440 | 4.5300 | 4.4099 | 63,100 |
| 15 Dec 2023 | 4.6000 | 4.7100 | 4.2800 | 4.3500 | 4.2346 | 132,200 |
| 14 Dec 2023 | 4.5700 | 4.7400 | 4.5120 | 4.6100 | 4.4878 | 49,200 |
| 13 Dec 2023 | 4.4700 | 4.6900 | 4.2700 | 4.5400 | 4.4196 | 90,900 |
| 12 Dec 2023 | 4.7400 | 4.7400 | 4.5020 | 4.5100 | 4.3904 | 58,300 |
| 11 Dec 2023 | 4.8300 | 4.9100 | 4.7500 | 4.7500 | 4.6240 | 26,300 |
| 08 Dec 2023 | 4.8000 | 4.9200 | 4.7900 | 4.8350 | 4.7068 | 23,300 |
| 07 Dec 2023 | 4.8100 | 4.9270 | 4.7970 | 4.8000 | 4.6727 | 20,900 |
| 06 Dec 2023 | 4.8000 | 4.9200 | 4.7700 | 4.8100 | 4.6824 | 21,500 |
| 05 Dec 2023 | 4.8600 | 4.8700 | 4.7900 | 4.8400 | 4.7117 | 35,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.