PermRock Royalty Trust (PRT)
NYSE: PRT · Real-Time Price · USD
3.440
+0.050 (1.47%)
Mar 6, 2026, 4:00 PM EST - Market closed
PermRock Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.39 | 3.49 | 3.35 | 3.44 | 3.44 | 1.47% | 76,481 |
| Mar 5, 2026 | 3.47 | 3.52 | 3.35 | 3.39 | 3.39 | -3.42% | 79,077 |
| Mar 4, 2026 | 3.50 | 3.56 | 3.48 | 3.51 | 3.51 | 1.74% | 46,396 |
| Mar 3, 2026 | 3.54 | 3.55 | 3.44 | 3.45 | 3.45 | -1.71% | 36,790 |
| Mar 2, 2026 | 3.37 | 3.55 | 3.33 | 3.51 | 3.51 | 6.53% | 100,168 |
| Feb 27, 2026 | 3.34 | 3.39 | 3.28 | 3.30 | 3.29 | 0.15% | 20,559 |
| Feb 26, 2026 | 3.40 | 3.42 | 3.29 | 3.29 | 3.28 | -3.52% | 61,966 |
| Feb 25, 2026 | 3.39 | 3.42 | 3.34 | 3.41 | 3.40 | 1.19% | 31,248 |
| Feb 24, 2026 | 3.36 | 3.40 | 3.35 | 3.37 | 3.36 | 0.90% | 13,776 |
| Feb 23, 2026 | 3.40 | 3.42 | 3.30 | 3.34 | 3.33 | -1.47% | 28,405 |
| Feb 20, 2026 | 3.34 | 3.42 | 3.34 | 3.39 | 3.38 | 0.59% | 13,676 |
| Feb 19, 2026 | 3.31 | 3.40 | 3.31 | 3.37 | 3.36 | 2.12% | 12,291 |
| Feb 18, 2026 | 3.26 | 3.43 | 3.26 | 3.30 | 3.29 | 0.61% | 21,803 |
| Feb 17, 2026 | 3.47 | 3.47 | 3.26 | 3.28 | 3.27 | -5.75% | 52,807 |
| Feb 13, 2026 | 3.50 | 3.52 | 3.29 | 3.48 | 3.47 | 0.87% | 36,531 |
| Feb 12, 2026 | 3.57 | 3.60 | 3.45 | 3.45 | 3.44 | -4.43% | 63,705 |
| Feb 11, 2026 | 3.65 | 3.67 | 3.56 | 3.61 | 3.60 | -1.37% | 58,322 |
| Feb 10, 2026 | 3.63 | 3.75 | 3.60 | 3.66 | 3.65 | -0.27% | 35,708 |
| Feb 9, 2026 | 3.57 | 3.68 | 3.56 | 3.67 | 3.66 | 3.67% | 61,760 |
| Feb 6, 2026 | 3.37 | 3.58 | 3.37 | 3.54 | 3.53 | 3.81% | 44,145 |
| Feb 5, 2026 | 3.33 | 3.43 | 3.30 | 3.41 | 3.40 | 2.40% | 50,966 |
| Feb 4, 2026 | 3.35 | 3.47 | 3.30 | 3.33 | 3.32 | -1.19% | 49,229 |
| Feb 3, 2026 | 3.29 | 3.46 | 3.29 | 3.37 | 3.36 | 1.81% | 26,207 |
| Feb 2, 2026 | 3.43 | 3.45 | 3.30 | 3.31 | 3.30 | -5.43% | 49,033 |
| Jan 30, 2026 | 3.48 | 3.61 | 3.48 | 3.50 | 3.49 | -0.85% | 100,341 |
| Jan 29, 2026 | 3.53 | 3.63 | 3.48 | 3.53 | 3.50 | 2.62% | 76,943 |
| Jan 28, 2026 | 3.41 | 3.49 | 3.34 | 3.44 | 3.41 | 1.18% | 65,930 |
| Jan 27, 2026 | 3.40 | 3.44 | 3.35 | 3.40 | 3.37 | 0.89% | 55,937 |
| Jan 26, 2026 | 3.37 | 3.42 | 3.32 | 3.37 | 3.34 | 1.81% | 55,383 |
| Jan 23, 2026 | 3.26 | 3.37 | 3.25 | 3.31 | 3.28 | 2.16% | 60,503 |
| Jan 22, 2026 | 3.13 | 3.24 | 3.12 | 3.24 | 3.21 | 4.52% | 42,868 |
| Jan 21, 2026 | 3.11 | 3.13 | 3.00 | 3.10 | 3.07 | 2.65% | 22,383 |
| Jan 20, 2026 | 3.12 | 3.14 | 2.97 | 3.02 | 2.99 | -1.63% | 95,228 |
| Jan 16, 2026 | 3.05 | 3.16 | 3.04 | 3.07 | 3.04 | 0.33% | 66,203 |
| Jan 15, 2026 | 3.11 | 3.23 | 3.06 | 3.06 | 3.03 | -1.92% | 63,030 |
| Jan 14, 2026 | 3.00 | 3.15 | 3.00 | 3.12 | 3.09 | 3.65% | 69,575 |
| Jan 13, 2026 | 2.81 | 3.08 | 2.81 | 3.01 | 2.98 | 8.27% | 166,092 |
| Jan 12, 2026 | 2.71 | 2.80 | 2.69 | 2.78 | 2.76 | 4.12% | 65,715 |
| Jan 9, 2026 | 2.61 | 2.71 | 2.61 | 2.67 | 2.65 | 2.30% | 35,298 |
| Jan 8, 2026 | 2.63 | 2.73 | 2.61 | 2.61 | 2.59 | -1.88% | 83,895 |
| Jan 7, 2026 | 2.75 | 2.77 | 2.65 | 2.66 | 2.64 | -2.92% | 95,321 |
| Jan 6, 2026 | 2.75 | 2.77 | 2.74 | 2.74 | 2.72 | -0.36% | 47,738 |
| Jan 5, 2026 | 2.81 | 2.87 | 2.75 | 2.75 | 2.73 | -2.48% | 41,560 |
| Jan 2, 2026 | 2.74 | 2.86 | 2.74 | 2.82 | 2.80 | 1.08% | 54,947 |
| Dec 31, 2025 | 2.86 | 2.97 | 2.73 | 2.79 | 2.77 | -5.10% | 246,411 |
| Dec 30, 2025 | 2.85 | 2.98 | 2.80 | 2.94 | 2.90 | 3.16% | 189,813 |
| Dec 29, 2025 | 3.02 | 3.02 | 2.84 | 2.85 | 2.81 | -4.36% | 205,619 |
| Dec 26, 2025 | 3.23 | 3.26 | 2.98 | 2.98 | 2.94 | -8.02% | 233,867 |
| Dec 24, 2025 | 3.41 | 3.44 | 3.24 | 3.24 | 3.19 | -4.14% | 121,459 |
| Dec 23, 2025 | 3.64 | 3.74 | 3.38 | 3.38 | 3.33 | -7.40% | 170,888 |
| Dec 22, 2025 | 3.83 | 3.87 | 3.65 | 3.65 | 3.60 | -4.70% | 88,045 |
| Dec 19, 2025 | 3.84 | 3.84 | 3.83 | 3.83 | 3.78 | - | 20,670 |
| Dec 18, 2025 | 3.85 | 3.86 | 3.83 | 3.83 | 3.78 | -0.78% | 44,059 |
| Dec 17, 2025 | 3.84 | 3.87 | 3.84 | 3.86 | 3.80 | 0.52% | 42,487 |
| Dec 16, 2025 | 3.86 | 3.89 | 3.84 | 3.84 | 3.79 | -0.78% | 45,597 |
| Dec 15, 2025 | 3.86 | 3.87 | 3.85 | 3.87 | 3.81 | 0.78% | 15,339 |
| Dec 12, 2025 | 3.85 | 3.89 | 3.84 | 3.84 | 3.79 | -0.52% | 26,733 |
| Dec 11, 2025 | 3.85 | 3.89 | 3.84 | 3.86 | 3.80 | 0.26% | 79,240 |
| Dec 10, 2025 | 3.87 | 3.90 | 3.85 | 3.85 | 3.79 | -0.52% | 16,918 |
| Dec 9, 2025 | 3.90 | 3.90 | 3.86 | 3.87 | 3.81 | -0.26% | 25,121 |
| Dec 8, 2025 | 3.90 | 3.93 | 3.88 | 3.88 | 3.82 | - | 20,360 |
| Dec 5, 2025 | 3.90 | 3.95 | 3.86 | 3.88 | 3.82 | -1.52% | 37,313 |
| Dec 4, 2025 | 3.87 | 3.95 | 3.86 | 3.94 | 3.88 | 2.07% | 29,933 |
| Dec 3, 2025 | 3.85 | 3.93 | 3.85 | 3.86 | 3.80 | 0.52% | 22,430 |
| Dec 2, 2025 | 3.85 | 3.94 | 3.83 | 3.84 | 3.79 | -1.03% | 54,465 |
| Dec 1, 2025 | 3.91 | 3.95 | 3.88 | 3.88 | 3.82 | -0.77% | 23,569 |
| Nov 28, 2025 | 3.93 | 3.94 | 3.91 | 3.91 | 3.85 | -0.51% | 16,111 |
| Nov 26, 2025 | 3.88 | 3.93 | 3.88 | 3.93 | 3.85 | 0.77% | 29,919 |
| Nov 25, 2025 | 3.89 | 3.91 | 3.86 | 3.90 | 3.82 | - | 30,193 |
| Nov 24, 2025 | 3.89 | 3.92 | 3.87 | 3.90 | 3.82 | 1.04% | 22,672 |
| Nov 21, 2025 | 3.92 | 3.92 | 3.84 | 3.86 | 3.78 | -0.77% | 22,710 |
| Nov 20, 2025 | 3.93 | 3.95 | 3.89 | 3.89 | 3.81 | -1.52% | 9,618 |
| Nov 19, 2025 | 3.95 | 3.95 | 3.92 | 3.95 | 3.86 | 0.51% | 21,863 |
| Nov 18, 2025 | 3.90 | 3.95 | 3.90 | 3.93 | 3.85 | - | 15,565 |
| Nov 17, 2025 | 3.89 | 3.95 | 3.87 | 3.93 | 3.85 | 1.03% | 34,790 |
| Nov 14, 2025 | 3.90 | 4.00 | 3.81 | 3.89 | 3.81 | 2.10% | 45,812 |
| Nov 13, 2025 | 3.86 | 3.90 | 3.81 | 3.81 | 3.73 | -0.91% | 30,478 |
| Nov 12, 2025 | 3.78 | 3.85 | 3.75 | 3.85 | 3.76 | 1.72% | 36,103 |
| Nov 11, 2025 | 3.87 | 3.87 | 3.74 | 3.78 | 3.70 | -2.07% | 98,675 |
| Nov 10, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.78 | -0.77% | 52,450 |
| Nov 7, 2025 | 3.91 | 3.91 | 3.89 | 3.89 | 3.81 | 0.23% | 25,601 |
| Nov 6, 2025 | 3.90 | 3.92 | 3.88 | 3.88 | 3.80 | -0.49% | 19,156 |
| Nov 5, 2025 | 3.91 | 3.93 | 3.88 | 3.90 | 3.82 | -0.26% | 30,403 |
| Nov 4, 2025 | 3.91 | 3.95 | 3.91 | 3.91 | 3.83 | - | 15,957 |
| Nov 3, 2025 | 3.96 | 3.99 | 3.91 | 3.91 | 3.83 | -1.26% | 23,251 |
| Oct 31, 2025 | 3.99 | 3.99 | 3.92 | 3.96 | 3.87 | - | 15,734 |
| Oct 30, 2025 | 3.92 | 4.01 | 3.90 | 3.96 | 3.84 | 1.02% | 60,393 |
| Oct 29, 2025 | 3.95 | 3.97 | 3.92 | 3.92 | 3.81 | -0.51% | 16,196 |
| Oct 28, 2025 | 3.94 | 3.99 | 3.93 | 3.94 | 3.82 | - | 25,599 |
| Oct 27, 2025 | 3.90 | 4.00 | 3.90 | 3.94 | 3.82 | 1.03% | 46,621 |
| Oct 24, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.79 | -0.76% | 29,890 |
| Oct 23, 2025 | 3.98 | 3.98 | 3.90 | 3.93 | 3.81 | 0.33% | 21,161 |
| Oct 22, 2025 | 3.91 | 3.93 | 3.90 | 3.92 | 3.80 | 0.44% | 8,335 |
| Oct 21, 2025 | 3.92 | 3.95 | 3.88 | 3.90 | 3.79 | 0.52% | 15,348 |
| Oct 20, 2025 | 3.90 | 3.90 | 3.85 | 3.88 | 3.77 | -0.77% | 25,286 |
| Oct 17, 2025 | 3.90 | 3.95 | 3.89 | 3.91 | 3.80 | 0.26% | 18,773 |
| Oct 16, 2025 | 3.90 | 3.96 | 3.90 | 3.90 | 3.79 | -0.51% | 32,695 |
| Oct 15, 2025 | 3.93 | 3.96 | 3.90 | 3.92 | 3.81 | -0.76% | 25,796 |
| Oct 14, 2025 | 3.88 | 3.96 | 3.88 | 3.95 | 3.83 | 1.80% | 20,981 |
| Oct 13, 2025 | 3.92 | 3.94 | 3.88 | 3.88 | 3.77 | -1.77% | 51,837 |