NYSE : PRT
PermRock Royalty Trust — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 1.43 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 17.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PermRock Royalty Trust (PRT) closed at 1.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.42 | 1.46 | 1.411 | 1.42 | 3,093 | +0.00% |
| 2026-10-30 | 1.45 | 1.47 | 1.42 | 1.42 | 11,142 | +0.44% |
| 2026-10-29 | 1.43 | 1.45 | 1.38 | 1.43 | 34,206 | +0.00% |
| 2026-10-28 | 1.45 | 1.48 | 1.413 | 1.43 | 28,950 | -0.69% |
| 2026-10-27 | 1.47 | 1.487 | 1.44 | 1.44 | 7,792 | -2.70% |
| 2026-10-26 | 1.47 | 1.49 | 1.44 | 1.48 | 63,990 | +2.78% |
| 2026-10-23 | 1.55 | 1.55 | 1.395 | 1.44 | 87,033 | -6.04% |
| 2026-10-22 | 1.54 | 1.555 | 1.53 | 1.533 | 22,840 | -0.65% |
| 2026-10-21 | 1.57 | 1.625 | 1.54 | 1.543 | 57,369 | -2.37% |
| 2026-10-20 | 1.79 | 1.79 | 1.58 | 1.58 | 112,136 | -12.71% |
| 2026-10-19 | 1.83 | 1.83 | 1.778 | 1.81 | 23,645 | -1.09% |
| 2026-10-16 | 1.73 | 1.83 | 1.728 | 1.83 | 50,641 | +5.78% |
| 2026-10-15 | 1.73 | 1.76 | 1.711 | 1.73 | 24,359 | +0.58% |
| 2026-10-14 | 1.74 | 1.77 | 1.71 | 1.72 | 36,713 | -1.71% |
| 2026-10-13 | 1.8 | 1.8 | 1.75 | 1.75 | 41,633 | -1.69% |
| 2026-10-12 | 1.79 | 1.79 | 1.75 | 1.78 | 20,032 | +0.56% |
| 2026-10-09 | 1.79 | 1.79 | 1.75 | 1.77 | 32,805 | -1.12% |
| 2026-10-08 | 1.79 | 1.79 | 1.75 | 1.79 | 27,793 | +0.56% |
| 2026-10-07 | 1.87 | 1.879 | 1.75 | 1.78 | 67,673 | -4.30% |
| 2026-10-06 | 1.88 | 1.91 | 1.86 | 1.86 | 26,139 | -1.06% |
| 2026-10-05 | 1.89 | 1.89 | 1.87 | 1.88 | 26,479 | +0.01% |
| 2026-10-02 | 1.93 | 1.93 | 1.82 | 1.88 | 44,973 | -2.09% |
| 2026-10-01 | 1.93 | 1.96 | 1.92 | 1.92 | 21,444 | -0.52% |
| 2026-09-30 | 1.94 | 1.965 | 1.91 | 1.93 | 28,212 | -0.02% |
| 2026-09-29 | 1.96 | 1.985 | 1.95 | 1.95 | 26,713 | -1.02% |
| 2026-09-28 | 2 | 2.03 | 1.965 | 1.97 | 37,629 | -1.99% |
| 2026-09-25 | 2.01 | 2.02 | 2 | 2.01 | 21,828 | +0.00% |
| 2026-09-24 | 2.01 | 2.04 | 2 | 2.01 | 10,318 | -0.50% |
| 2026-09-23 | 2.02 | 2.061 | 2 | 2.02 | 14,561 | +0.00% |
| 2026-09-22 | 1.99 | 2.08 | 1.99 | 2.02 | 35,094 | +2.02% |
| 2026-09-21 | 1.98 | 2 | 1.98 | 1.98 | 24,355 | -1.35% |
| 2026-09-18 | 2.04 | 2.07 | 2.007 | 2.007 | 47,077 | -2.34% |
| 2026-09-17 | 2.04 | 2.14 | 2.04 | 2.055 | 9,572 | -1.67% |
| 2026-09-16 | 2.04 | 2.105 | 2.04 | 2.09 | 38,382 | +2.45% |
| 2026-09-15 | 2.09 | 2.16 | 1.99 | 2.04 | 67,439 | -3.32% |
| 2026-09-14 | 2.06 | 2.15 | 2.02 | 2.11 | 33,704 | +1.93% |
| 2026-09-11 | 2.14 | 2.14 | 2.02 | 2.07 | 33,910 | -3.27% |
| 2026-09-10 | 2.13 | 2.14 | 2.12 | 2.14 | 21,622 | +0.00% |
| 2026-09-09 | 2.16 | 2.176 | 2.13 | 2.14 | 25,623 | -0.47% |
| 2026-09-08 | 2.16 | 2.21 | 2.13 | 2.15 | 28,653 | -1.38% |
| 2026-09-04 | 2.164 | 2.199 | 2.164 | 2.18 | 8,113 | +1.40% |
| 2026-09-03 | 2.17 | 2.2 | 2.15 | 2.15 | 22,121 | -1.38% |
| 2026-09-02 | 2.19 | 2.225 | 2.15 | 2.18 | 31,440 | -0.46% |
| 2026-09-01 | 2.24 | 2.24 | 2.19 | 2.19 | 15,191 | -0.91% |
| 2026-08-31 | 2.27 | 2.27 | 2.184 | 2.21 | 23,918 | +0.54% |
| 2026-08-28 | 2.242 | 2.26 | 2.22 | 2.22 | 18,955 | -0.45% |
| 2026-08-27 | 2.22 | 2.253 | 2.2 | 2.23 | 9,413 | +0.45% |
| 2026-08-26 | 2.25 | 2.25 | 2.2 | 2.22 | 10,739 | +0.00% |
| 2026-08-25 | 2.22 | 2.24 | 2.2 | 2.22 | 10,716 | +0.91% |
| 2026-08-24 | 2.19 | 2.215 | 2.17 | 2.2 | 32,888 | +0.46% |
| 2026-08-21 | 2.28 | 2.295 | 2.185 | 2.19 | 37,372 | -2.23% |
| 2026-08-20 | 2.23 | 2.33 | 2.21 | 2.24 | 17,706 | -0.88% |
| 2026-08-19 | 2.2 | 2.33 | 2.19 | 2.26 | 69,402 | +3.20% |
| 2026-08-18 | 2.19 | 2.19 | 2.17 | 2.19 | 12,655 | -0.23% |
| 2026-08-17 | 2.19 | 2.2 | 2.19 | 2.195 | 22,538 | +0.23% |
| 2026-08-14 | 2.22 | 2.23 | 2.154 | 2.19 | 30,954 | -1.35% |
| 2026-08-13 | 2.16 | 2.24 | 2.16 | 2.22 | 36,738 | +0.91% |
| 2026-08-12 | 2.21 | 2.236 | 2.16 | 2.2 | 39,431 | +0.00% |
| 2026-08-11 | 2.18 | 2.24 | 2.18 | 2.2 | 9,139 | -1.35% |
| 2026-08-10 | 2.23 | 2.25 | 2.2 | 2.23 | 22,491 | +0.00% |
| 2026-08-07 | 2.23 | 2.28 | 2.15 | 2.23 | 47,991 | -0.89% |
| 2026-08-06 | 2.24 | 2.295 | 2.19 | 2.25 | 25,588 | +2.27% |
| 2026-08-05 | 2.17 | 2.227 | 2.17 | 2.2 | 16,616 | -0.45% |
| 2026-08-04 | 2.22 | 2.245 | 2.14 | 2.21 | 21,420 | +0.00% |
| 2026-08-03 | 2.17 | 2.22 | 2.16 | 2.21 | 21,750 | +1.84% |
| 2026-07-31 | 2.2 | 2.242 | 2.15 | 2.17 | 8,794 | +0.58% |
| 2026-07-30 | 2.15 | 2.24 | 2.14 | 2.18 | 28,447 | -0.91% |
| 2026-07-29 | 2.15 | 2.21 | 2.137 | 2.2 | 24,508 | +3.77% |
| 2026-07-28 | 2.04 | 2.16 | 2.04 | 2.12 | 20,125 | +4.43% |
| 2026-07-27 | 2.2 | 2.2 | 2.01 | 2.03 | 81,723 | -8.56% |
| 2026-07-24 | 2.23 | 2.265 | 2.21 | 2.22 | 11,506 | -2.20% |
| 2026-07-23 | 2.28 | 2.32 | 2.22 | 2.27 | 10,872 | +0.44% |
| 2026-07-22 | 2.32 | 2.32 | 2.26 | 2.26 | 14,152 | -3.00% |
| 2026-07-21 | 2.45 | 2.45 | 2.3 | 2.33 | 48,355 | -4.12% |
| 2026-07-20 | 2.37 | 2.44 | 2.37 | 2.43 | 29,693 | +3.85% |
| 2026-07-17 | 2.31 | 2.34 | 2.28 | 2.34 | 28,722 | +1.30% |
| 2026-07-16 | 2.3 | 2.31 | 2.22 | 2.31 | 17,342 | +1.32% |
| 2026-07-15 | 2.25 | 2.3 | 2.22 | 2.28 | 39,346 | +2.24% |
| 2026-07-14 | 2.18 | 2.3 | 2.18 | 2.23 | 41,777 | -0.89% |
| 2026-07-13 | 2.16 | 2.256 | 2.12 | 2.25 | 113,786 | +5.63% |
| 2026-07-10 | 2.07 | 2.15 | 2.03 | 2.13 | 49,661 | +0.47% |
| 2026-07-09 | 2.205 | 2.205 | 2.09 | 2.12 | 28,680 | -2.30% |
| 2026-07-08 | 2.22 | 2.27 | 2.14 | 2.17 | 19,756 | +0.93% |
| 2026-07-07 | 2.28 | 2.28 | 2.15 | 2.15 | 61,747 | -3.15% |
| 2026-07-06 | 2.3 | 2.335 | 2.22 | 2.22 | 21,640 | -4.72% |
| 2026-07-02 | 2.27 | 2.36 | 2.25 | 2.33 | 76,063 | +1.75% |
| 2026-07-01 | 2.3 | 2.33 | 2.19 | 2.29 | 48,487 | +2.23% |
| 2026-06-30 | 2.28 | 2.29 | 2.24 | 2.24 | 13,479 | -0.86% |
| 2026-06-29 | 2.33 | 2.35 | 2.29 | 2.29 | 27,296 | +0.44% |
| 2026-06-26 | 2.21 | 2.34 | 2.21 | 2.28 | 39,922 | +0.88% |
| 2026-06-25 | 2.28 | 2.3 | 2.22 | 2.26 | 50,788 | -1.74% |
| 2026-06-24 | 2.27 | 2.32 | 2.256 | 2.3 | 26,899 | +0.88% |
| 2026-06-23 | 2.35 | 2.35 | 2.275 | 2.28 | 13,277 | -0.87% |
| 2026-06-22 | 2.25 | 2.37 | 2.23 | 2.3 | 35,973 | -0.86% |
| 2026-06-18 | 2.22 | 2.35 | 2.121 | 2.32 | 148,184 | +4.98% |
| 2026-06-17 | 2.08 | 2.255 | 2.06 | 2.21 | 73,089 | +3.76% |
| 2026-06-16 | 2.07 | 2.13 | 2 | 2.13 | 65,476 | +1.43% |
| 2026-06-15 | 2.03 | 2.13 | 1.914 | 2.1 | 175,835 | +2.44% |
| 2026-06-12 | 2.13 | 2.25 | 2 | 2.05 | 103,042 | -5.09% |
| 2026-06-11 | 2.14 | 2.25 | 2.12 | 2.16 | 50,241 | -1.37% |
| 2026-06-10 | 2.1 | 2.24 | 2.1 | 2.19 | 72,786 | +5.80% |
| 2026-06-09 | 2.03 | 2.1 | 2.025 | 2.07 | 51,215 | -0.96% |
| 2026-06-08 | 2.12 | 2.16 | 2.08 | 2.09 | 27,258 | +0.48% |
| 2026-06-05 | 2.13 | 2.19 | 2.04 | 2.08 | 57,054 | -0.48% |
| 2026-06-04 | 2.09 | 2.19 | 2.01 | 2.09 | 85,099 | -0.48% |
| 2026-06-03 | 2.14 | 2.17 | 2.07 | 2.1 | 48,500 | -1.41% |
| 2026-06-02 | 2.08 | 2.15 | 2.02 | 2.13 | 45,427 | +2.90% |
| 2026-06-01 | 2.01 | 2.1 | 2 | 2.07 | 58,522 | +2.99% |
| 2026-05-29 | 1.92 | 2.04 | 1.86 | 2.01 | 63,561 | +4.29% |
| 2026-05-28 | 1.85 | 1.96 | 1.82 | 1.93 | 100,739 | +4.32% |
| 2026-05-27 | 2 | 2 | 1.84 | 1.85 | 86,341 | -5.13% |
| 2026-05-26 | 2.12 | 2.13 | 1.92 | 1.95 | 155,879 | -8.45% |
| 2026-05-22 | 2.16 | 2.19 | 2.11 | 2.13 | 51,614 | -0.93% |
| 2026-05-21 | 2.24 | 2.3 | 2.14 | 2.15 | 57,759 | -3.59% |
| 2026-05-20 | 2.3 | 2.34 | 2.205 | 2.23 | 99,903 | -5.11% |
| 2026-05-19 | 2.58 | 2.6 | 2.3 | 2.35 | 185,233 | -8.20% |
| 2026-05-18 | 2.7 | 2.7 | 2.56 | 2.56 | 74,420 | -3.76% |
| 2026-05-15 | 2.65 | 2.74 | 2.65 | 2.66 | 113,578 | -1.85% |
| 2026-05-14 | 2.65 | 2.723 | 2.65 | 2.71 | 70,644 | +0.00% |
| 2026-05-13 | 2.68 | 2.74 | 2.66 | 2.71 | 68,702 | +1.12% |