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 (%)
Feb 28, 2019 6.141 6.141 5.964 5.986 138,174 -0.16(-2.53%)
Feb 27, 2019 6.289 6.289 6.082 6.141 136,324 -0.12(-1.99%)
Feb 26, 2019 5.971 6.266 5.890 6.266 148,739 +0.29(+4.94%)
Feb 25, 2019 5.823 6.008 5.676 5.971 207,413 +0.07(+1.25%)
Feb 22, 2019 5.691 5.978 5.691 5.897 119,652 +0.21(+3.63%)
Feb 21, 2019 5.691 5.742 5.624 5.691 63,054 +0.00(+0.00%)
Feb 20, 2019 5.742 5.804 5.602 5.691 108,321 -0.08(-1.40%)
Feb 19, 2019 5.447 5.772 5.447 5.772 268,362 +0.33(+6.10%)
Feb 15, 2019 5.337 5.462 5.337 5.440 125,078 +0.12(+2.22%)
Feb 14, 2019 5.248 5.374 5.215 5.322 103,560 +0.07(+1.40%)
Feb 13, 2019 5.130 5.278 5.130 5.248 116,454 +0.11(+2.15%)
Feb 12, 2019 5.153 5.160 5.086 5.138 101,693 +0.04(+0.87%)
Feb 11, 2019 5.072 5.160 5.013 5.094 94,787 +0.01(+0.14%)
Feb 08, 2019 5.013 5.130 4.917 5.086 212,579 +0.05(+1.02%)
Feb 07, 2019 4.983 5.057 4.909 5.035 130,405 -0.02(-0.44%)
Feb 06, 2019 5.049 5.061 4.976 5.057 113,269 +0.00(+0.00%)
Feb 05, 2019 5.013 5.086 4.946 5.057 142,053 +0.04(+0.88%)
Feb 04, 2019 4.895 5.020 4.881 5.013 84,844 +0.13(+2.72%)
Feb 01, 2019 4.983 5.035 4.814 4.880 169,982 -0.15(-3.07%)
Jan 31, 2019 5.020 5.035 4.924 5.035 149,790 +0.04(+0.74%)
Jan 30, 2019 4.968 5.013 4.872 4.998 144,540 +0.11(+2.32%)
Jan 29, 2019 4.995 5.024 4.852 4.885 129,366 -0.13(-2.63%)
Jan 28, 2019 5.009 5.134 4.980 5.017 90,652 -0.04(-0.87%)
Jan 25, 2019 5.061 5.097 5.024 5.061 104,033 +0.06(+1.17%)
Jan 24, 2019 4.921 5.032 4.914 5.002 110,387 +0.04(+0.89%)
Jan 23, 2019 4.958 5.009 4.797 4.958 180,018 +0.01(+0.15%)
Jan 22, 2019 5.097 5.097 4.936 4.951 132,885 -0.15(-3.02%)
Jan 18, 2019 5.105 5.149 5.061 5.105 116,305 -0.01(-0.29%)
Jan 17, 2019 5.075 5.156 5.039 5.119 67,326 +0.02(+0.43%)
Jan 16, 2019 5.083 5.134 5.039 5.097 89,417 +0.00(+0.00%)
Jan 15, 2019 5.156 5.185 5.046 5.097 111,317 +0.01(+0.14%)
Jan 14, 2019 5.127 5.127 4.999 5.090 89,110 +0.01(+0.29%)
Jan 11, 2019 5.097 5.156 5.024 5.075 109,078 +0.01(+0.14%)
Jan 10, 2019 5.009 5.083 4.987 5.068 86,952 +0.04(+0.73%)
Jan 09, 2019 5.046 5.061 4.944 5.031 118,795 +0.01(+0.15%)
Jan 08, 2019 4.951 5.039 4.912 5.024 104,138 +0.15(+3.01%)
Jan 07, 2019 4.672 4.899 4.665 4.877 105,501 +0.24(+5.22%)
Jan 04, 2019 4.797 4.841 4.621 4.635 179,162 -0.07(-1.56%)
Jan 03, 2019 4.547 4.760 4.493 4.709 384,246 +0.17(+3.72%)
Jan 02, 2019 4.320 4.643 4.261 4.540 210,492 +0.21(+4.92%)
Dec 31, 2018 4.239 4.356 4.188 4.327 128,167 +0.07(+1.72%)
Dec 28, 2018 4.210 4.290 4.180 4.254 194,024 +0.00(+0.05%)
Dec 27, 2018 4.288 4.325 4.121 4.252 105,628 -0.01(-0.34%)
Dec 26, 2018 4.033 4.426 4.033 4.266 256,213 +0.24(+5.96%)
Dec 24, 2018 4.070 4.106 4.012 4.026 126,728 -0.09(-2.29%)
Dec 21, 2018 4.230 4.346 4.113 4.121 326,521 -0.15(-3.41%)
Dec 20, 2018 4.288 4.361 4.201 4.266 263,282 -0.05(-1.18%)
Dec 19, 2018 4.397 4.446 4.288 4.317 214,719 -0.04(-1.00%)
Dec 18, 2018 4.499 4.542 4.361 4.361 303,349 -0.14(-3.07%)
Dec 17, 2018 4.557 4.724 4.462 4.499 265,405 -0.15(-3.13%)
Dec 14, 2018 4.731 4.818 4.520 4.644 235,981 -0.07(-1.39%)
Dec 13, 2018 4.709 4.833 4.673 4.709 134,773 +0.00(+0.00%)
Dec 12, 2018 4.760 4.971 4.680 4.709 266,557 -0.02(-0.46%)
Dec 11, 2018 4.571 4.768 4.564 4.731 137,438 +0.17(+3.83%)
Dec 10, 2018 4.571 4.688 4.521 4.557 125,660 -0.07(-1.42%)
Dec 07, 2018 4.782 4.906 4.593 4.622 174,749 -0.10(-2.15%)
Dec 06, 2018 4.760 4.804 4.600 4.724 171,945 -0.02(-0.46%)
Dec 04, 2018 4.869 4.920 4.709 4.746 203,920 -0.09(-1.80%)
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.