MetaCap

PermRock Royalty Stock Price History

NYSE: PRTEnergyOil & Gas ProductionUSD

1.77-0.02 (-1.12%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

PRT price history at a glance

The price history for PermRock Royalty (PRT) on this page begins on April 30, 2018, when the stock closed at $15.52; it most recently closed at $1.77 on October 5, 2026. The highest price in this record is $16.69, reached on April 30, 2018; the latest close is 89.4% below that peak. Across the 7 complete calendar years in the table, PRT finished higher in 2 and lower in 5. Its best year was 2021 (+168.2%) and its worst was 2020 (-54.9%).

Over roughly 8 years the share price changed -88.6%, a -22.7% compound annual price return (excluding dividends). In the last 12 months alone, PRT has lost 54.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2018
$16.69
Date of high
Apr 30, 2018
Low since 2018
$1.00
Date of low
Mar 16, 2020
52-week high
$4.01
52-week low
$1.75
IPO year
2018
Last close
$1.79

PRT returns

1 week

-6.77%

1 month

-16.74%

3 months

-15.57%

6 months

-41.12%

Year to date

-35.84%

1 year

-54.22%

3 years

-69.87%

5 years

-74.21%

PRT price return, excluding dividends.

PRT annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.77-37.23%
20252.82-20.20%
20243.53-20.05%
20234.42-42.67%
20227.71+10.14%
20217.00+168.20%
20202.61-54.92%
20195.79-36.44%
2018*9.11-41.30%

* Partial year: the record begins after the start of 2018; return measured from the first available close.

2026 return is year to date.

PRT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.791.791.751.79+0.56%
1.871.881.751.78-4.30%
1.881.911.861.86-1.06%
1.891.891.871.880.00%
1.931.931.821.88-2.08%
1.931.961.921.92-0.52%
1.941.971.911.93-1.03%
1.961.991.951.95-1.02%
2.002.031.971.97-1.99%
2.012.022.002.010.00%
2.012.042.002.01-0.50%
2.022.062.002.020.00%
1.992.081.992.02+2.02%
1.982.001.981.98-1.35%
2.042.072.012.01-2.34%
2.042.142.042.06-1.67%
2.042.112.042.09+2.45%
2.092.161.992.04-3.32%
2.062.152.022.11+1.93%
2.142.142.022.07-3.27%
2.132.142.122.140.00%
2.162.182.132.14-0.47%
2.162.212.132.15-1.38%
2.162.202.162.18+1.40%
2.172.202.152.15-1.38%
2.192.232.152.18-0.46%
2.242.242.192.19-0.90%
2.272.272.182.21-0.45%
2.242.262.222.22-0.45%
2.222.252.202.23+0.45%
2.252.252.202.220.00%
2.222.242.202.22+0.91%
2.192.222.172.20+0.46%
2.282.302.192.19-2.23%
2.232.332.212.24-0.88%
2.202.332.192.26+3.20%
2.192.192.172.19-0.23%
2.192.202.192.20+0.23%
2.222.232.152.19-1.35%
2.162.242.162.22+0.91%
2.212.242.162.200.00%
2.182.242.182.20-1.35%
2.232.252.202.230.00%
2.232.282.152.23-0.89%
2.242.302.192.25+2.27%
2.172.232.172.20-0.45%
2.222.252.142.210.00%
2.172.222.162.21+1.84%
2.202.242.152.17-0.46%
2.152.242.142.18-0.91%
2.152.212.142.20+3.77%
2.042.162.042.12+4.43%
2.202.202.012.03-8.56%
2.232.272.212.22-2.20%
2.282.322.222.27+0.44%
2.322.322.262.26-3.00%
2.452.452.302.33-4.12%
2.372.442.372.43+3.85%
2.312.342.282.34+1.30%
2.302.312.222.31+1.32%
2.252.302.222.28+2.24%
2.182.302.182.23-0.89%
2.162.262.122.25+5.63%
2.072.152.032.13+0.47%
2.212.212.092.12-2.30%
2.222.272.142.17+0.93%
2.282.282.152.15-3.15%
2.302.342.222.22-4.72%
2.272.362.252.33+1.75%
2.302.332.192.29+2.23%
2.282.292.242.24-2.18%
2.332.352.292.29+0.44%
2.212.342.212.28+0.88%
2.282.302.222.26-1.74%
2.272.322.262.30+0.88%
2.352.352.282.28-0.87%
2.252.372.232.30-0.86%
2.222.352.122.32+4.98%
2.082.262.062.21+3.76%
2.072.132.002.13+1.43%
2.032.131.912.10+2.44%
2.132.252.002.05-5.09%
2.142.252.122.16-1.37%
2.102.242.102.19+5.80%
2.032.102.032.07-0.96%
2.122.162.082.09+0.48%
2.132.192.042.08-0.48%
2.092.192.012.09-0.48%
2.142.172.072.10-1.41%
2.082.152.022.13+2.90%
2.012.102.002.07+2.99%
1.922.041.862.01+4.15%
1.851.961.821.93+4.32%
2.002.001.841.85-5.13%
2.122.131.921.95-8.45%
2.162.192.112.13-0.93%
2.242.302.142.15-3.59%
2.302.342.212.23-5.11%
2.582.602.302.35-8.20%
2.702.702.562.56-3.76%
2.652.742.652.66-1.85%
2.652.722.652.710.00%
2.682.742.662.71+1.12%
2.682.752.682.680.00%
2.672.792.652.68+1.13%
2.672.742.652.65-1.12%
2.672.752.662.680.00%
2.702.722.672.68-2.19%
2.802.842.742.74-2.84%
2.812.882.782.82+0.36%
2.842.902.802.81-0.71%
2.832.902.832.83-1.74%
2.792.922.792.88+3.23%
2.782.952.782.79-0.36%
2.782.852.752.80-2.44%
2.912.972.872.87-3.04%
2.952.972.902.960.00%
2.852.962.822.96+3.68%
2.973.002.852.86-4.19%
3.003.022.982.98-0.67%
2.963.042.923.00+0.33%
3.003.042.992.99-0.66%
2.943.052.923.01+2.03%
3.013.012.922.95-3.28%
3.013.193.013.05+1.67%
2.973.072.973.00-1.32%
3.013.082.963.04+1.00%
3.313.313.013.01-7.38%
3.353.453.253.25-2.99%
3.373.483.353.35-1.47%
3.263.413.263.40+5.59%
3.333.353.223.22-2.42%
3.303.393.303.300.00%
3.403.403.303.30-0.60%
3.313.383.303.32+0.61%
3.303.423.303.300.00%
3.363.383.303.30-1.79%
3.303.463.303.36+0.90%
3.263.393.263.33+0.60%
3.433.463.303.31-2.07%
3.283.433.283.38+2.11%
3.233.393.233.31+3.12%
3.223.353.203.21-0.31%
3.423.463.223.22-6.12%
3.433.553.423.43-0.87%
3.473.573.433.46+0.87%
3.533.533.423.43-0.58%
3.523.553.453.45-2.27%
3.493.613.473.53+2.62%
3.393.493.353.44+1.47%
3.473.523.353.39-3.42%
3.503.563.483.51+1.74%
3.543.553.443.45-1.71%
3.373.553.333.51+6.53%
3.343.393.283.30+0.15%
3.403.423.293.29-3.52%
3.393.423.343.41+1.19%
3.363.403.353.37+0.90%
3.403.423.303.34-1.47%
3.343.423.343.39+0.59%
3.313.403.313.37+2.12%
3.263.433.263.30+0.61%
3.473.473.263.28-5.75%
3.503.523.293.48+0.87%
3.573.603.453.45-4.43%
3.653.673.563.61-1.37%
3.633.753.603.66-0.27%
3.573.683.563.67+3.67%
3.373.583.373.54+3.81%
3.333.433.303.41+2.40%
3.353.473.303.33-1.19%
3.293.463.293.37+1.81%
3.433.453.303.31-5.43%
3.483.613.483.50-0.85%
3.533.633.483.53+2.62%
3.413.493.343.44+1.18%
3.403.443.353.40+0.89%
3.373.423.323.37+1.81%
3.263.373.253.31+2.16%
3.133.243.123.24+4.52%
3.113.133.003.10+2.65%
3.123.142.973.02-1.63%
3.053.163.043.07+0.33%
3.113.233.063.06-1.92%
3.003.153.003.12+3.65%
2.813.082.813.01+8.27%
2.712.802.692.78+4.12%
2.612.712.612.67+2.30%
2.632.732.612.61-1.88%
2.752.772.652.66-2.92%
2.752.772.742.74-0.36%
2.812.872.752.75-2.48%
2.742.862.742.82+1.08%
2.862.972.732.79-5.10%
2.852.982.802.94+3.16%
3.023.022.842.85-4.36%
3.233.262.982.98-8.02%
3.413.443.243.24-4.14%
3.643.743.383.38-7.40%
3.833.873.653.65-4.70%
3.843.843.833.830.00%
3.853.863.833.83-0.78%
3.843.873.843.86+0.52%
3.863.893.843.84-0.78%
3.863.873.853.87+0.78%
3.853.893.843.84-0.52%
3.853.893.843.86+0.26%
3.873.903.853.85-0.52%
3.903.903.863.87-0.26%
3.903.933.883.880.00%
3.903.953.863.88-1.52%
3.873.953.863.94+2.07%
3.853.933.853.86+0.52%
3.853.943.833.84-1.03%
3.913.953.883.88-0.77%
3.933.943.913.91-0.51%
3.883.933.883.93+0.77%
3.893.913.863.900.00%
3.893.923.873.90+1.04%
3.923.923.843.86-0.77%
3.933.953.893.89-1.52%
3.953.953.923.95+0.51%
3.903.953.903.930.00%
3.893.953.873.93+1.03%
3.904.003.813.89+2.10%
3.863.903.813.81-0.91%
3.783.853.753.85+1.72%
3.873.873.743.78-2.07%
3.923.923.863.86-0.77%
3.913.913.893.89+0.23%
3.903.923.883.88-0.49%
3.913.933.883.90-0.26%
3.913.953.913.910.00%
3.963.993.913.91-1.26%
3.993.993.923.960.00%
3.924.013.903.96+1.02%
3.953.973.923.92-0.51%
3.943.993.933.940.00%
3.904.003.903.94+1.03%
3.963.963.903.90-0.76%
3.983.983.903.93+0.33%
3.913.933.903.92+0.44%
3.923.953.883.90+0.52%
3.903.903.853.88-0.77%
3.903.953.893.91+0.26%
3.903.963.903.90-0.51%
3.933.963.903.92-0.76%
3.883.963.883.95+1.80%
3.923.943.883.88-1.77%
3.943.953.903.95+0.61%
3.883.953.883.93+0.41%
3.913.943.893.91—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PRT chart for longer ranges.