Permian Basin Royalty Trust Common Stockのデータ

Permian Basin Royalty Trust Common Stockの基本情報

名前 Permian Basin Royalty Trust Common Stock
ティッカー PBT
国 United States
上場年 nan
セクター Energy

Permian Basin Royalty Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.29 4.05 4.12 4.28 232300.0 4.28
2021-02-12 4.08 3.9 3.91 4.02 212900.0 4.02
2021-02-11 3.96 3.86 3.86 3.93 102700.0 3.93
2021-02-10 3.98 3.82 3.84 3.9 132600.0 3.9
2021-02-09 3.94 3.86 3.9 3.86 111900.0 3.86
2021-02-08 3.94 3.83 3.85 3.91 121200.0 3.91
2021-02-05 3.83 3.73 3.81 3.77 60100.0 3.77
2021-02-04 3.84 3.69 3.8 3.77 116800.0 3.77
2021-02-03 3.78 3.56 3.59 3.77 171500.0 3.77
2021-02-02 3.75 3.56 3.56 3.66 348600.0 3.66
2021-02-01 3.55 3.43 3.49 3.54 84300.0 3.54
2021-01-29 3.47 3.4 3.4 3.42 70200.0 3.42
2021-01-28 3.46 3.36 3.4 3.42 80900.0 3.42
2021-01-27 3.63 3.4 3.63 3.4 100100.0 3.39
2021-01-26 3.7 3.3 3.4 3.68 384700.0 3.67
2021-01-25 3.41 3.31 3.38 3.35 95400.0 3.34
2021-01-22 3.47 3.4 3.41 3.41 105100.0 3.4
2021-01-21 3.55 3.39 3.52 3.41 144000.0 3.4
2021-01-20 3.58 3.52 3.55 3.55 37400.0 3.54
2021-01-19 3.6 3.5 3.6 3.59 188100.0 3.58
2021-01-15 3.58 3.47 3.51 3.54 94600.0 3.53
2021-01-14 3.57 3.41 3.49 3.52 99200.0 3.51
2021-01-13 3.6 3.4 3.6 3.49 188700.0 3.48
2021-01-12 3.61 3.49 3.59 3.55 134500.0 3.54
2021-01-11 3.59 3.48 3.57 3.51 52500.0 3.5
2021-01-08 3.65 3.48 3.5 3.59 109400.0 3.58
2021-01-07 3.57 3.46 3.53 3.53 108100.0 3.52
2021-01-06 3.55 3.45 3.51 3.5 136400.0 3.49
2021-01-05 3.62 3.41 3.45 3.56 212800.0 3.55
2021-01-04 3.43 3.3 3.3 3.42 81000.0 3.41
2020-12-31 3.41 3.28 3.35 3.31 185800.0 3.3
2020-12-30 3.48 3.34 3.39 3.39 79500.0 3.38
2020-12-29 3.46 3.33 3.46 3.36 142200.0 3.34
2020-12-28 3.49 3.39 3.49 3.46 141500.0 3.44
2020-12-24 3.46 3.38 3.38 3.42 46600.0 3.4
2020-12-23 3.45 3.34 3.39 3.37 60800.0 3.35
2020-12-22 3.39 3.3 3.37 3.33 64500.0 3.31
2020-12-21 3.44 3.25 3.26 3.35 85700.0 3.33
2020-12-18 3.59 3.34 3.42 3.35 182200.0 3.33
2020-12-17 3.62 3.35 3.5 3.45 212600.0 3.43
2020-12-16 3.54 3.27 3.34 3.52 217600.0 3.5
2020-12-15 3.42 3.3 3.34 3.39 112100.0 3.37
2020-12-14 3.43 3.33 3.36 3.34 100800.0 3.32
2020-12-11 3.33 3.25 3.31 3.33 79300.0 3.31
2020-12-10 3.36 3.24 3.25 3.33 165400.0 3.31
2020-12-09 3.28 3.19 3.25 3.27 120900.0 3.25
2020-12-08 3.26 3.15 3.15 3.23 123100.0 3.21
2020-12-07 3.25 3.04 3.04 3.23 239800.0 3.21
2020-12-04 3.03 2.94 2.94 3.01 88300.0 2.99
2020-12-03 3.03 2.94 3.01 2.96 84000.0 2.94
2020-12-02 3.1 2.95 2.97 3.03 96600.0 3.01
2020-12-01 2.96 2.85 2.91 2.9 105800.0 2.88
2020-11-30 2.95 2.79 2.88 2.84 101000.0 2.82
2020-11-27 3.0 2.87 2.91 2.88 139600.0 2.86
2020-11-25 3.04 2.95 3.02 2.99 71300.0 2.95
2020-11-24 3.2 3.02 3.04 3.1 238900.0 3.06
2020-11-23 3.01 2.77 2.77 3.0 190400.0 2.96
2020-11-20 2.76 2.65 2.65 2.76 93300.0 2.73
2020-11-19 2.76 2.66 2.76 2.7 153600.0 2.67
2020-11-18 2.86 2.74 2.75 2.75 63400.0 2.72
2020-11-17 2.75 2.66 2.66 2.73 58600.0 2.7
2020-11-16 2.8 2.5 2.51 2.75 173900.0 2.72
2020-11-13 2.5 2.38 2.49 2.49 99100.0 2.46
2020-11-12 2.7 2.48 2.69 2.5 85400.0 2.47
2020-11-11 2.7 2.42 2.42 2.69 185600.0 2.66
2020-11-10 2.44 2.29 2.29 2.43 96300.0 2.4
2020-11-09 2.39 2.28 2.3 2.28 174800.0 2.25
2020-11-06 2.23 2.17 2.18 2.19 167300.0 2.16
2020-11-05 2.26 2.18 2.24 2.19 128000.0 2.16
2020-11-04 2.29 2.17 2.28 2.2 32400.0 2.17
2020-11-03 2.4 2.26 2.39 2.26 30800.0 2.23
2020-11-02 2.36 2.33 2.34 2.34 58000.0 2.31
2020-10-30 2.29 2.14 2.14 2.28 108000.0 2.25
2020-10-29 2.25 2.11 2.25 2.19 99800.0 2.16
2020-10-28 2.3 2.16 2.24 2.2 142300.0 2.16
2020-10-27 2.35 2.26 2.3 2.26 99300.0 2.22
2020-10-26 2.36 2.32 2.35 2.34 59000.0 2.3
2020-10-23 2.4 2.28 2.28 2.37 60700.0 2.33
2020-10-22 2.33 2.24 2.31 2.33 68200.0 2.29
2020-10-21 2.35 2.26 2.35 2.3 72500.0 2.26
2020-10-20 2.45 2.25 2.44 2.26 144900.0 2.22
2020-10-19 2.45 2.38 2.38 2.4 78400.0 2.36
2020-10-16 2.42 2.37 2.4 2.39 97000.0 2.35
2020-10-15 2.43 2.37 2.4 2.4 186400.0 2.36
2020-10-14 2.51 2.4 2.48 2.4 142100.0 2.36
2020-10-13 2.53 2.49 2.5 2.5 89700.0 2.46
2020-10-12 2.55 2.47 2.48 2.49 147400.0 2.45
2020-10-09 2.55 2.48 2.53 2.51 65200.0 2.47
2020-10-08 2.58 2.49 2.51 2.49 105300.0 2.45
2020-10-07 2.61 2.53 2.57 2.53 38700.0 2.49
2020-10-06 2.61 2.51 2.54 2.59 79300.0 2.54
2020-10-05 2.54 2.47 2.47 2.51 100300.0 2.47
2020-10-02 2.55 2.47 2.47 2.52 43900.0 2.48
2020-10-01 2.58 2.46 2.52 2.5 85800.0 2.46
2020-09-30 2.65 2.48 2.57 2.48 88000.0 2.44
2020-09-29 2.68 2.54 2.6 2.61 47300.0 2.56
2020-09-28 2.7 2.53 2.57 2.67 66900.0 2.61
2020-09-25 2.65 2.52 2.56 2.61 75200.0 2.55
2020-09-24 2.64 2.58 2.64 2.61 105200.0 2.55
2020-09-23 2.78 2.66 2.78 2.66 57100.0 2.6
2020-09-22 2.79 2.69 2.69 2.75 43700.0 2.69
2020-09-21 2.74 2.64 2.7 2.69 80500.0 2.63
2020-09-18 2.96 2.8 2.8 2.83 118700.0 2.77
2020-09-17 2.82 2.75 2.8 2.81 57000.0 2.75
2020-09-16 2.79 2.69 2.73 2.77 61200.0 2.71
2020-09-15 2.75 2.62 2.63 2.69 73800.0 2.63
2020-09-14 2.65 2.55 2.55 2.63 59000.0 2.57
2020-09-11 2.69 2.53 2.56 2.54 164800.0 2.48
2020-09-10 2.62 2.5 2.5 2.56 115100.0 2.5
2020-09-09 2.61 2.51 2.61 2.51 88300.0 2.45
2020-09-08 2.64 2.53 2.62 2.56 127800.0 2.5
2020-09-04 2.77 2.63 2.7 2.65 90900.0 2.59
2020-09-03 2.8 2.71 2.74 2.73 48000.0 2.67
2020-09-02 2.87 2.7 2.84 2.79 153800.0 2.73
2020-09-01 3.01 2.86 2.96 2.87 88700.0 2.81
2020-08-31 3.15 2.91 3.0 3.0 101200.0 2.93
2020-08-28 3.0 2.81 2.99 3.0 190800.0 2.93
2020-08-27 2.97 2.83 2.92 2.97 88200.0 2.9
2020-08-26 2.96 2.83 2.89 2.88 167200.0 2.81
2020-08-25 2.98 2.91 2.95 2.93 103500.0 2.86
2020-08-24 2.98 2.91 2.95 2.92 73900.0 2.85
2020-08-21 3.03 2.9 2.9 2.93 120800.0 2.86
2020-08-20 2.99 2.9 2.98 2.94 60800.0 2.87
2020-08-19 3.11 2.99 3.09 3.01 132900.0 2.93
2020-08-18 3.12 3.07 3.08 3.1 63800.0 3.02
2020-08-17 3.25 3.08 3.2 3.11 85300.0 3.03
2020-08-14 3.24 3.16 3.19 3.24 43400.0 3.16
2020-08-13 3.22 3.12 3.16 3.17 72300.0 3.09
2020-08-12 3.32 3.21 3.3 3.21 71800.0 3.13
2020-08-11 3.43 3.25 3.36 3.26 79000.0 3.18
2020-08-10 3.44 3.31 3.31 3.38 60200.0 3.3
2020-08-07 3.43 3.3 3.39 3.3 50300.0 3.22
2020-08-06 3.46 3.39 3.42 3.39 53300.0 3.31
2020-08-05 3.45 3.38 3.38 3.45 77800.0 3.36
2020-08-04 3.45 3.31 3.31 3.4 134600.0 3.32
2020-08-03 3.4 3.26 3.38 3.35 165100.0 3.27
2020-07-31 3.44 3.32 3.38 3.42 181500.0 3.33
2020-07-30 3.44 3.38 3.38 3.4 70800.0 3.32
2020-07-29 3.5 3.4 3.45 3.48 52200.0 3.39
2020-07-28 3.5 3.37 3.47 3.49 85900.0 3.4
2020-07-27 3.42 3.34 3.35 3.41 47000.0 3.32
2020-07-24 3.47 3.35 3.47 3.38 77200.0 3.29
2020-07-23 3.5 3.41 3.49 3.45 36900.0 3.36
2020-07-22 3.56 3.44 3.48 3.48 60100.0 3.39
2020-07-21 3.59 3.42 3.42 3.46 84000.0 3.37
2020-07-20 3.46 3.22 3.27 3.4 145000.0 3.31
2020-07-17 3.45 3.28 3.4 3.28 71900.0 3.19
2020-07-16 3.49 3.33 3.36 3.4 115300.0 3.31
2020-07-15 3.56 3.46 3.48 3.48 111400.0 3.39
2020-07-14 3.53 3.31 3.36 3.49 163900.0 3.4
2020-07-13 3.52 3.28 3.35 3.5 144300.0 3.41
2020-07-10 3.42 3.21 3.21 3.4 116500.0 3.31
2020-07-09 3.29 3.23 3.29 3.26 54400.0 3.17
2020-07-08 3.32 3.23 3.26 3.29 51400.0 3.2
2020-07-07 3.31 3.19 3.2 3.25 113600.0 3.16
2020-07-06 3.37 3.24 3.37 3.29 96600.0 3.2
2020-07-02 3.33 3.24 3.27 3.26 38100.0 3.17
2020-07-01 3.34 3.25 3.34 3.26 61800.0 3.17
2020-06-30 3.3 3.14 3.16 3.3 139100.0 3.21
2020-06-29 3.47 3.18 3.22 3.2 162200.0 3.11
2020-06-26 3.29 3.12 3.15 3.27 160500.0 3.18
2020-06-25 3.25 3.15 3.2 3.23 85600.0 3.14
2020-06-24 3.31 3.12 3.27 3.18 89400.0 3.09
2020-06-23 3.41 3.27 3.28 3.32 144700.0 3.23
2020-06-22 3.35 3.2 3.33 3.27 105300.0 3.18
2020-06-19 3.8 3.33 3.8 3.33 351800.0 3.24
2020-06-18 3.87 3.74 3.83 3.74 61400.0 3.64
2020-06-17 3.86 3.72 3.77 3.81 77400.0 3.71
2020-06-16 3.84 3.65 3.8 3.73 70200.0 3.63
2020-06-15 3.8 3.48 3.48 3.79 87600.0 3.69
2020-06-12 3.62 3.48 3.6 3.61 69400.0 3.51
2020-06-11 3.75 3.35 3.69 3.43 150500.0 3.34
2020-06-10 3.84 3.66 3.82 3.79 115300.0 3.69
2020-06-09 3.89 3.75 3.88 3.78 102300.0 3.68
2020-06-08 3.93 3.8 3.82 3.88 182500.0 3.77
2020-06-05 3.91 3.77 3.81 3.9 137700.0 3.79
2020-06-04 3.83 3.71 3.83 3.79 39400.0 3.69
2020-06-03 3.86 3.74 3.8 3.83 103200.0 3.73
2020-06-02 3.86 3.6 3.85 3.71 132900.0 3.61
2020-06-01 3.79 3.66 3.72 3.79 76000.0 3.69
2020-05-29 3.74 3.57 3.73 3.67 53400.0 3.57
2020-05-28 3.9 3.7 3.7 3.8 144700.0 3.7
2020-05-27 3.85 3.68 3.8 3.77 91000.0 3.65
2020-05-26 3.87 3.76 3.85 3.8 103600.0 3.68
2020-05-22 3.8 3.51 3.61 3.79 125400.0 3.67
2020-05-21 3.64 3.35 3.49 3.63 133300.0 3.52
2020-05-20 3.54 3.25 3.49 3.32 166300.0 3.22
2020-05-19 3.57 3.35 3.52 3.36 108800.0 3.25
2020-05-18 3.53 3.27 3.35 3.52 182300.0 3.41
2020-05-15 3.44 3.16 3.16 3.27 125400.0 3.17
2020-05-14 3.22 3.04 3.17 3.11 72500.0 3.01
2020-05-13 3.26 3.08 3.26 3.11 134500.0 3.01
2020-05-12 3.36 3.16 3.16 3.2 149100.0 3.1
2020-05-11 3.16 3.03 3.07 3.15 58200.0 3.05
2020-05-08 3.16 3.02 3.05 3.05 74100.0 2.95
2020-05-07 3.15 3.0 3.15 3.05 75700.0 2.95
2020-05-06 3.05 2.95 3.01 3.02 54100.0 2.93
2020-05-05 3.13 3.01 3.05 3.01 103100.0 2.92
2020-05-04 3.04 2.97 3.0 3.04 51000.0 2.94
2020-05-01 3.25 2.95 3.25 3.02 105000.0 2.93
2020-04-30 3.25 3.12 3.25 3.15 48000.0 3.05
2020-04-29 3.25 3.1 3.15 3.19 150800.0 3.09
2020-04-28 3.15 3.0 3.06 3.07 129400.0 2.95
2020-04-27 3.07 2.97 3.05 3.05 91700.0 2.93
2020-04-24 3.1 2.9 3.1 2.97 167700.0 2.86
2020-04-23 3.15 2.93 2.94 3.05 106500.0 2.93
2020-04-22 3.1 2.92 3.05 2.96 145300.0 2.85
2020-04-21 2.94 2.75 2.8 2.88 166100.0 2.77
2020-04-20 3.13 2.98 3.0 3.03 389200.0 2.91
2020-04-17 3.14 3.03 3.03 3.07 125300.0 2.95
2020-04-16 3.11 2.97 3.04 3.03 198300.0 2.91
2020-04-15 3.17 2.98 3.07 3.15 124500.0 3.03
2020-04-14 3.3 3.1 3.3 3.13 147300.0 3.01
2020-04-13 3.46 3.15 3.39 3.15 187600.0 3.03
2020-04-09 3.5 3.28 3.35 3.37 315300.0 3.24
2020-04-08 3.25 3.01 3.01 3.22 129100.0 3.1
2020-04-07 3.09 2.94 3.02 3.02 156200.0 2.9
2020-04-06 3.07 2.98 3.02 3.0 108800.0 2.88
2020-04-03 3.09 2.9 3.09 3.02 134600.0 2.9
2020-04-02 3.17 2.69 2.73 3.03 249800.0 2.91
2020-04-01 2.78 2.65 2.72 2.69 238500.0 2.59
2020-03-31 3.0 2.75 2.78 2.82 119200.0 2.71
2020-03-30 2.79 2.65 2.76 2.78 118300.0 2.67
2020-03-27 2.99 2.75 2.9 2.77 141300.0 2.63
2020-03-26 3.15 2.93 3.15 3.07 135800.0 2.92
2020-03-25 3.39 3.0 3.08 3.09 220500.0 2.93
2020-03-24 2.88 2.57 2.57 2.85 255400.0 2.71
2020-03-23 2.82 2.4 2.62 2.56 216200.0 2.43
2020-03-20 2.74 2.5 2.66 2.56 171000.0 2.43
2020-03-19 2.8 2.4 2.49 2.54 185200.0 2.41
2020-03-18 2.85 2.38 2.85 2.47 645100.0 2.35
2020-03-17 3.04 2.84 3.0 2.87 272600.0 2.73
2020-03-16 3.21 2.97 3.06 3.0 370400.0 2.85
2020-03-13 3.44 3.1 3.3 3.25 291900.0 3.09
2020-03-12 3.4 3.1 3.34 3.12 328000.0 2.96
2020-03-11 3.71 3.43 3.5 3.47 305200.0 3.3
2020-03-10 3.56 3.37 3.41 3.56 310300.0 3.38
2020-03-09 3.47 3.28 3.35 3.34 430200.0 3.17
2020-03-06 3.82 3.72 3.82 3.78 246800.0 3.59
2020-03-05 3.87 3.8 3.85 3.86 232900.0 3.67
2020-03-04 3.92 3.81 3.92 3.85 196900.0 3.66
2020-03-03 3.95 3.78 3.93 3.88 150300.0 3.68
2020-03-02 3.91 3.7 3.78 3.88 181400.0 3.68
2020-02-28 3.75 3.46 3.47 3.74 364300.0 3.55
2020-02-27 3.64 3.44 3.56 3.55 278400.0 3.37
2020-02-26 3.76 3.59 3.64 3.59 278300.0 3.36
2020-02-25 3.91 3.65 3.88 3.69 452600.0 3.46
2020-02-24 3.97 3.82 3.97 3.85 263700.0 3.6
2020-02-21 4.02 3.81 3.86 4.02 351200.0 3.76
2020-02-20 3.87 3.79 3.81 3.84 126600.0 3.6
2020-02-19 3.82 3.79 3.8 3.81 129600.0 3.57
2020-02-18 3.86 3.72 3.83 3.78 178800.0 3.54