PermRock Royalty Trust (PRT)
NYSE: PRT · Real-Time Price · USD
3.880
-0.060 (-1.52%)
Dec 5, 2025, 4:00 PM EST - Market closed
PermRock Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.90 | 3.95 | 3.86 | 3.88 | 3.88 | -1.52% | 37,313 |
| Dec 4, 2025 | 3.87 | 3.95 | 3.86 | 3.94 | 3.94 | 2.07% | 29,933 |
| Dec 3, 2025 | 3.85 | 3.93 | 3.85 | 3.86 | 3.86 | 0.52% | 22,342 |
| Dec 2, 2025 | 3.85 | 3.94 | 3.83 | 3.84 | 3.84 | -1.03% | 54,214 |
| Dec 1, 2025 | 3.91 | 3.95 | 3.88 | 3.88 | 3.88 | -0.77% | 23,555 |
| Nov 28, 2025 | 3.93 | 3.94 | 3.91 | 3.91 | 3.91 | -0.51% | 16,111 |
| Nov 26, 2025 | 3.88 | 3.93 | 3.88 | 3.93 | 3.90 | 0.77% | 29,919 |
| Nov 25, 2025 | 3.89 | 3.91 | 3.86 | 3.90 | 3.87 | - | 30,193 |
| Nov 24, 2025 | 3.89 | 3.92 | 3.87 | 3.90 | 3.87 | 1.04% | 22,672 |
| Nov 21, 2025 | 3.92 | 3.92 | 3.84 | 3.86 | 3.83 | -0.77% | 22,710 |
| Nov 20, 2025 | 3.93 | 3.95 | 3.89 | 3.89 | 3.86 | -1.52% | 9,618 |
| Nov 19, 2025 | 3.95 | 3.95 | 3.92 | 3.95 | 3.92 | 0.51% | 21,863 |
| Nov 18, 2025 | 3.90 | 3.95 | 3.90 | 3.93 | 3.90 | - | 15,565 |
| Nov 17, 2025 | 3.89 | 3.95 | 3.87 | 3.93 | 3.90 | 1.03% | 34,790 |
| Nov 14, 2025 | 3.90 | 4.00 | 3.81 | 3.89 | 3.86 | 2.10% | 45,812 |
| Nov 13, 2025 | 3.86 | 3.90 | 3.81 | 3.81 | 3.78 | -0.91% | 30,478 |
| Nov 12, 2025 | 3.78 | 3.85 | 3.75 | 3.85 | 3.82 | 1.72% | 36,103 |
| Nov 11, 2025 | 3.87 | 3.87 | 3.74 | 3.78 | 3.75 | -2.07% | 98,675 |
| Nov 10, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.83 | -0.77% | 52,450 |
| Nov 7, 2025 | 3.91 | 3.91 | 3.89 | 3.89 | 3.86 | 0.23% | 25,601 |
| Nov 6, 2025 | 3.90 | 3.92 | 3.88 | 3.88 | 3.85 | -0.49% | 19,156 |
| Nov 5, 2025 | 3.91 | 3.93 | 3.88 | 3.90 | 3.87 | -0.26% | 30,403 |
| Nov 4, 2025 | 3.91 | 3.95 | 3.91 | 3.91 | 3.88 | - | 15,957 |
| Nov 3, 2025 | 3.96 | 3.99 | 3.91 | 3.91 | 3.88 | -1.26% | 23,251 |
| Oct 31, 2025 | 3.99 | 3.99 | 3.92 | 3.96 | 3.93 | - | 15,734 |
| Oct 30, 2025 | 3.92 | 4.01 | 3.90 | 3.96 | 3.90 | 1.02% | 60,393 |
| Oct 29, 2025 | 3.95 | 3.97 | 3.92 | 3.92 | 3.86 | -0.51% | 16,196 |
| Oct 28, 2025 | 3.94 | 3.99 | 3.93 | 3.94 | 3.88 | - | 25,599 |
| Oct 27, 2025 | 3.90 | 4.00 | 3.90 | 3.94 | 3.88 | 1.03% | 46,621 |
| Oct 24, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.84 | -0.76% | 29,890 |
| Oct 23, 2025 | 3.98 | 3.98 | 3.90 | 3.93 | 3.87 | 0.33% | 21,161 |
| Oct 22, 2025 | 3.91 | 3.93 | 3.90 | 3.92 | 3.86 | 0.44% | 8,335 |
| Oct 21, 2025 | 3.92 | 3.95 | 3.88 | 3.90 | 3.84 | 0.52% | 15,348 |
| Oct 20, 2025 | 3.90 | 3.90 | 3.85 | 3.88 | 3.82 | -0.77% | 25,286 |
| Oct 17, 2025 | 3.90 | 3.95 | 3.89 | 3.91 | 3.85 | 0.26% | 18,773 |
| Oct 16, 2025 | 3.90 | 3.96 | 3.90 | 3.90 | 3.84 | -0.51% | 32,695 |
| Oct 15, 2025 | 3.93 | 3.96 | 3.90 | 3.92 | 3.86 | -0.76% | 25,796 |
| Oct 14, 2025 | 3.88 | 3.96 | 3.88 | 3.95 | 3.89 | 1.80% | 20,981 |
| Oct 13, 2025 | 3.92 | 3.94 | 3.88 | 3.88 | 3.82 | -1.77% | 51,837 |
| Oct 10, 2025 | 3.94 | 3.95 | 3.90 | 3.95 | 3.89 | 0.61% | 45,853 |
| Oct 9, 2025 | 3.88 | 3.95 | 3.88 | 3.93 | 3.87 | 0.41% | 17,361 |
| Oct 8, 2025 | 3.91 | 3.94 | 3.89 | 3.91 | 3.85 | -0.26% | 30,021 |
| Oct 7, 2025 | 3.90 | 3.95 | 3.90 | 3.92 | 3.86 | -0.25% | 10,056 |
| Oct 6, 2025 | 3.98 | 3.99 | 3.91 | 3.93 | 3.87 | -0.51% | 26,502 |
| Oct 3, 2025 | 3.92 | 3.97 | 3.91 | 3.95 | 3.89 | 0.77% | 29,427 |
| Oct 2, 2025 | 3.94 | 3.99 | 3.92 | 3.92 | 3.86 | -1.26% | 24,998 |
| Oct 1, 2025 | 3.94 | 4.00 | 3.94 | 3.97 | 3.91 | -0.25% | 28,178 |
| Sep 30, 2025 | 3.91 | 4.00 | 3.84 | 3.98 | 3.92 | 1.53% | 43,541 |
| Sep 29, 2025 | 3.98 | 4.00 | 3.90 | 3.92 | 3.83 | -0.51% | 55,594 |
| Sep 26, 2025 | 3.97 | 3.99 | 3.94 | 3.94 | 3.85 | -0.76% | 21,481 |
| Sep 25, 2025 | 4.01 | 4.01 | 3.92 | 3.97 | 3.88 | -0.50% | 22,628 |
| Sep 24, 2025 | 3.88 | 4.01 | 3.85 | 3.99 | 3.90 | 3.37% | 73,999 |
| Sep 23, 2025 | 3.82 | 3.86 | 3.81 | 3.86 | 3.77 | 1.05% | 33,066 |
| Sep 22, 2025 | 3.80 | 3.87 | 3.79 | 3.82 | 3.73 | 0.21% | 30,462 |
| Sep 19, 2025 | 3.86 | 3.89 | 3.80 | 3.81 | 3.72 | -0.34% | 24,861 |
| Sep 18, 2025 | 3.81 | 3.86 | 3.81 | 3.83 | 3.74 | 0.13% | 33,222 |
| Sep 17, 2025 | 3.82 | 3.83 | 3.79 | 3.82 | 3.73 | 0.26% | 20,242 |
| Sep 16, 2025 | 3.81 | 3.83 | 3.78 | 3.81 | 3.72 | 0.53% | 43,145 |
| Sep 15, 2025 | 3.81 | 3.84 | 3.78 | 3.79 | 3.70 | -0.52% | 39,611 |
| Sep 12, 2025 | 3.88 | 3.89 | 3.78 | 3.81 | 3.72 | -1.30% | 61,368 |
| Sep 11, 2025 | 3.85 | 3.88 | 3.84 | 3.86 | 3.77 | 0.52% | 47,758 |
| Sep 10, 2025 | 3.86 | 3.89 | 3.84 | 3.84 | 3.75 | -0.52% | 32,942 |
| Sep 9, 2025 | 3.87 | 3.96 | 3.86 | 3.86 | 3.77 | -0.26% | 38,101 |
| Sep 8, 2025 | 3.96 | 3.97 | 3.84 | 3.87 | 3.78 | -1.28% | 40,249 |
| Sep 5, 2025 | 3.95 | 3.96 | 3.92 | 3.92 | 3.83 | -0.83% | 31,676 |
| Sep 4, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.86 | -1.18% | 22,038 |
| Sep 3, 2025 | 3.97 | 4.02 | 3.94 | 4.00 | 3.91 | 1.01% | 20,533 |
| Sep 2, 2025 | 4.01 | 4.01 | 3.92 | 3.96 | 3.87 | -1.49% | 61,868 |
| Aug 29, 2025 | 4.12 | 4.12 | 3.98 | 4.02 | 3.93 | -2.31% | 41,583 |
| Aug 28, 2025 | 4.06 | 4.12 | 4.05 | 4.12 | 3.99 | 0.86% | 40,527 |
| Aug 27, 2025 | 4.03 | 4.08 | 4.01 | 4.08 | 3.96 | 0.49% | 20,825 |
| Aug 26, 2025 | 4.01 | 4.08 | 4.00 | 4.06 | 3.94 | 0.25% | 31,159 |
| Aug 25, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 3.93 | 1.50% | 23,691 |
| Aug 22, 2025 | 3.99 | 4.03 | 3.98 | 3.99 | 3.87 | -0.50% | 40,532 |
| Aug 21, 2025 | 4.00 | 4.03 | 4.00 | 4.01 | 3.89 | 0.50% | 24,768 |
| Aug 20, 2025 | 4.03 | 4.03 | 3.96 | 3.99 | 3.87 | 1.01% | 31,441 |
| Aug 19, 2025 | 3.95 | 4.03 | 3.94 | 3.95 | 3.83 | - | 40,176 |
| Aug 18, 2025 | 4.00 | 4.05 | 3.95 | 3.95 | 3.83 | -0.75% | 24,584 |
| Aug 15, 2025 | 3.97 | 4.02 | 3.97 | 3.98 | 3.86 | 0.51% | 28,087 |
| Aug 14, 2025 | 3.96 | 4.05 | 3.96 | 3.96 | 3.84 | -0.25% | 39,498 |
| Aug 13, 2025 | 3.98 | 3.98 | 3.95 | 3.97 | 3.85 | 0.25% | 37,657 |
| Aug 12, 2025 | 4.00 | 4.05 | 3.96 | 3.96 | 3.84 | -1.00% | 33,902 |
| Aug 11, 2025 | 4.01 | 4.09 | 4.00 | 4.00 | 3.88 | -0.25% | 31,052 |
| Aug 8, 2025 | 4.04 | 4.08 | 4.01 | 4.01 | 3.89 | -1.72% | 17,078 |
| Aug 7, 2025 | 4.07 | 4.08 | 4.05 | 4.08 | 3.96 | 0.74% | 15,865 |
| Aug 6, 2025 | 4.02 | 4.05 | 4.02 | 4.05 | 3.93 | 0.75% | 13,871 |
| Aug 5, 2025 | 3.94 | 4.02 | 3.94 | 4.02 | 3.90 | 2.29% | 23,315 |
| Aug 4, 2025 | 3.94 | 4.07 | 3.92 | 3.93 | 3.81 | -1.75% | 56,262 |
| Aug 1, 2025 | 4.01 | 4.03 | 3.94 | 4.00 | 3.88 | -0.74% | 24,981 |
| Jul 31, 2025 | 4.08 | 4.08 | 4.00 | 4.03 | 3.91 | -1.71% | 26,455 |
| Jul 30, 2025 | 4.05 | 4.14 | 4.05 | 4.10 | 3.95 | - | 26,729 |
| Jul 29, 2025 | 4.12 | 4.13 | 4.07 | 4.10 | 3.95 | 0.24% | 29,599 |
| Jul 28, 2025 | 4.09 | 4.12 | 4.06 | 4.09 | 3.94 | 0.74% | 32,672 |
| Jul 25, 2025 | 4.06 | 4.08 | 4.03 | 4.06 | 3.91 | 0.50% | 30,704 |
| Jul 24, 2025 | 4.04 | 4.07 | 4.04 | 4.04 | 3.89 | -0.49% | 26,728 |
| Jul 23, 2025 | 4.10 | 4.10 | 4.04 | 4.06 | 3.91 | -0.73% | 23,638 |
| Jul 22, 2025 | 4.07 | 4.10 | 4.05 | 4.09 | 3.94 | - | 22,384 |
| Jul 21, 2025 | 4.10 | 4.14 | 4.05 | 4.09 | 3.94 | 1.24% | 27,642 |
| Jul 18, 2025 | 4.01 | 4.04 | 4.00 | 4.04 | 3.89 | 0.50% | 18,027 |
| Jul 17, 2025 | 4.03 | 4.08 | 4.01 | 4.02 | 3.87 | -0.25% | 12,497 |