PermRock Royalty Trust (PRT)
NYSE: PRT · Real-Time Price · USD
2.790
-0.010 (-0.36%)
At close: Apr 28, 2026, 4:00 PM EDT
2.826
+0.036 (1.30%)
After-hours: Apr 28, 2026, 7:52 PM EDT
PermRock Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.78 | 2.95 | 2.78 | 2.79 | 2.79 | -0.36% | 55,631 |
| Apr 27, 2026 | 2.78 | 2.85 | 2.75 | 2.80 | 2.80 | -2.44% | 219,361 |
| Apr 24, 2026 | 2.91 | 2.97 | 2.87 | 2.87 | 2.87 | -3.04% | 22,111 |
| Apr 23, 2026 | 2.95 | 2.97 | 2.90 | 2.96 | 2.96 | - | 45,583 |
| Apr 22, 2026 | 2.85 | 2.96 | 2.82 | 2.96 | 2.96 | 3.68% | 106,088 |
| Apr 21, 2026 | 2.97 | 3.00 | 2.85 | 2.86 | 2.86 | -4.19% | 76,184 |
| Apr 20, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 46,046 |
| Apr 17, 2026 | 2.96 | 3.04 | 2.92 | 3.00 | 3.00 | 0.33% | 73,422 |
| Apr 16, 2026 | 3.00 | 3.04 | 2.99 | 2.99 | 2.99 | -0.66% | 28,627 |
| Apr 15, 2026 | 2.94 | 3.05 | 2.92 | 3.01 | 3.01 | 2.03% | 63,911 |
| Apr 14, 2026 | 3.01 | 3.01 | 2.92 | 2.95 | 2.95 | -3.28% | 69,742 |
| Apr 13, 2026 | 3.01 | 3.19 | 3.01 | 3.05 | 3.05 | 1.67% | 55,094 |
| Apr 10, 2026 | 2.97 | 3.07 | 2.97 | 3.00 | 3.00 | -1.32% | 27,352 |
| Apr 9, 2026 | 3.01 | 3.08 | 2.96 | 3.04 | 3.04 | 1.00% | 70,236 |
| Apr 8, 2026 | 3.31 | 3.31 | 3.01 | 3.01 | 3.01 | -7.38% | 62,483 |
| Apr 7, 2026 | 3.35 | 3.45 | 3.25 | 3.25 | 3.25 | -2.99% | 46,012 |
| Apr 6, 2026 | 3.37 | 3.48 | 3.35 | 3.35 | 3.35 | -1.47% | 71,323 |
| Apr 2, 2026 | 3.26 | 3.41 | 3.26 | 3.40 | 3.40 | 5.59% | 97,990 |
| Apr 1, 2026 | 3.33 | 3.35 | 3.22 | 3.22 | 3.22 | -2.42% | 28,587 |
| Mar 31, 2026 | 3.30 | 3.39 | 3.30 | 3.30 | 3.30 | - | 30,013 |
| Mar 30, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -0.60% | 52,792 |
| Mar 27, 2026 | 3.31 | 3.38 | 3.30 | 3.32 | 3.32 | 0.61% | 26,100 |
| Mar 26, 2026 | 3.30 | 3.42 | 3.30 | 3.30 | 3.30 | - | 50,749 |
| Mar 25, 2026 | 3.36 | 3.38 | 3.30 | 3.30 | 3.30 | -1.79% | 78,751 |
| Mar 24, 2026 | 3.30 | 3.46 | 3.30 | 3.36 | 3.36 | 0.90% | 36,198 |
| Mar 23, 2026 | 3.26 | 3.39 | 3.26 | 3.33 | 3.33 | 0.60% | 28,506 |
| Mar 20, 2026 | 3.43 | 3.46 | 3.30 | 3.31 | 3.31 | -2.07% | 73,548 |
| Mar 19, 2026 | 3.28 | 3.43 | 3.28 | 3.38 | 3.38 | 2.11% | 45,609 |
| Mar 18, 2026 | 3.23 | 3.39 | 3.23 | 3.31 | 3.31 | 3.12% | 74,028 |
| Mar 17, 2026 | 3.22 | 3.35 | 3.20 | 3.21 | 3.21 | -0.31% | 49,003 |
| Mar 16, 2026 | 3.42 | 3.46 | 3.22 | 3.22 | 3.22 | -6.12% | 70,942 |
| Mar 13, 2026 | 3.43 | 3.55 | 3.42 | 3.43 | 3.43 | -0.87% | 27,078 |
| Mar 12, 2026 | 3.47 | 3.57 | 3.43 | 3.46 | 3.46 | 0.87% | 57,614 |
| Mar 11, 2026 | 3.53 | 3.53 | 3.42 | 3.43 | 3.43 | -0.58% | 44,081 |
| Mar 10, 2026 | 3.52 | 3.55 | 3.45 | 3.45 | 3.45 | -2.27% | 21,600 |
| Mar 9, 2026 | 3.49 | 3.61 | 3.47 | 3.53 | 3.53 | 2.62% | 61,595 |
| 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% | 46,398 |
| Mar 3, 2026 | 3.54 | 3.55 | 3.44 | 3.45 | 3.45 | -1.71% | 36,793 |
| 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% | 20,936 |
| Feb 26, 2026 | 3.40 | 3.42 | 3.29 | 3.29 | 3.28 | -3.52% | 62,346 |
| 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 | 3.59 | -1.37% | 58,322 |
| Feb 10, 2026 | 3.63 | 3.75 | 3.60 | 3.66 | 3.64 | -0.27% | 35,708 |
| Feb 9, 2026 | 3.57 | 3.68 | 3.56 | 3.67 | 3.65 | 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 | 2.75 | 4.12% | 65,715 |
| Jan 9, 2026 | 2.61 | 2.71 | 2.61 | 2.67 | 2.64 | 2.30% | 35,298 |
| Jan 8, 2026 | 2.63 | 2.73 | 2.61 | 2.61 | 2.58 | -1.88% | 83,895 |
| Jan 7, 2026 | 2.75 | 2.77 | 2.65 | 2.66 | 2.63 | -2.92% | 95,321 |
| Jan 6, 2026 | 2.75 | 2.77 | 2.74 | 2.74 | 2.71 | -0.36% | 47,738 |
| Jan 5, 2026 | 2.81 | 2.87 | 2.75 | 2.75 | 2.72 | -2.48% | 41,560 |
| Jan 2, 2026 | 2.74 | 2.86 | 2.74 | 2.82 | 2.79 | 1.08% | 54,947 |
| Dec 31, 2025 | 2.86 | 2.97 | 2.73 | 2.79 | 2.76 | -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 | 2.93 | -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 | 3.59 | -4.70% | 88,045 |
| Dec 19, 2025 | 3.84 | 3.84 | 3.83 | 3.83 | 3.77 | - | 20,670 |
| Dec 18, 2025 | 3.85 | 3.86 | 3.83 | 3.83 | 3.77 | -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 | 3.78 | -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 | 3.78 | -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 |