Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Coast Oil Trust (NY: ROYT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 0.9034 0.9622 0.9034 0.9401 287,392 +0.07(+7.56%)
Nov 29, 2016 0.9401 0.9401 0.8667 0.8740 192,739 -0.07(-7.75%)
Nov 28, 2016 1.006 1.006 0.9401 0.9475 129,730 -0.02(-2.27%)
Nov 25, 2016 0.9548 1.006 0.9548 0.9695 97,822 +0.00(+0.00%)
Nov 23, 2016 0.9695 0.9695 0.9695 0 -0.03(-2.94%)
Nov 22, 2016 0.9181 1.014 0.9181 0.9989 312,141 +0.07(+7.94%)
Nov 21, 2016 0.9181 0.9769 0.9108 0.9254 282,797 +0.02(+2.44%)
Nov 18, 2016 0.8887 0.9034 0.8520 0.9034 148,070 +0.02(+2.50%)
Nov 17, 2016 0.8447 0.8887 0.8278 0.8814 368,958 +0.04(+4.35%)
Nov 16, 2016 0.7712 0.8447 0.7497 0.8447 185,444 +0.07(+9.52%)
Nov 15, 2016 0.7786 0.7859 0.7418 0.7712 178,775 +0.00(+0.00%)
Nov 14, 2016 0.7859 0.8006 0.7418 0.7712 137,405 -0.01(-1.87%)
Nov 11, 2016 0.7712 0.8079 0.7639 0.7859 107,986 +0.00(+0.00%)
Nov 10, 2016 0.7712 0.8006 0.7712 0.7859 79,108 +0.01(+0.94%)
Nov 09, 2016 0.8006 0.8079 0.7639 0.7786 88,425 -0.02(-2.57%)
Nov 08, 2016 0.8447 0.8447 0.7796 0.7991 75,458 +0.02(+2.64%)
Nov 07, 2016 0.8740 0.8740 0.7345 0.7786 210,074 -0.09(-10.17%)
Nov 04, 2016 0.8667 0.8740 0.8447 0.8667 111,933 +0.01(+0.85%)
Nov 03, 2016 0.8079 0.8740 0.8050 0.8593 286,608 +0.05(+6.36%)
Nov 02, 2016 1.028 1.028 0.6391 0.8079 1,064,921 -0.26(-24.66%)
Nov 01, 2016 1.190 1.205 1.058 1.072 123,151 -0.15(-12.05%)
Oct 31, 2016 1.329 1.337 1.175 1.219 338,117 -0.12(-8.79%)
Oct 28, 2016 1.344 1.366 1.329 1.337 92,252 -0.01(-0.55%)
Oct 27, 2016 1.337 1.366 1.337 1.344 107,792 +0.00(+0.01%)
Oct 26, 2016 1.329 1.359 1.322 1.344 175,414 -0.01(-0.55%)
Oct 25, 2016 1.351 1.359 1.337 1.351 42,005 -0.01(-0.54%)
Oct 24, 2016 1.381 1.381 1.337 1.359 73,501 +0.01(+1.09%)
Oct 21, 2016 1.351 1.403 1.337 1.344 35,747 -0.01(-1.08%)
Oct 20, 2016 1.351 1.395 1.351 1.359 80,655 -0.01(-0.54%)
Oct 19, 2016 1.381 1.403 1.337 1.366 125,799 +0.00(+0.00%)
Oct 18, 2016 1.337 1.381 1.337 1.366 217,773 +0.02(+1.64%)
Oct 17, 2016 1.351 1.359 1.335 1.344 56,291 -0.03(-2.14%)
Oct 14, 2016 1.351 1.388 1.337 1.373 54,897 +0.02(+1.63%)
Oct 13, 2016 1.351 1.382 1.322 1.351 78,280 -0.01(-0.54%)
Oct 12, 2016 1.351 1.388 1.322 1.359 245,996 -0.01(-1.06%)
Oct 11, 2016 1.359 1.373 1.344 1.373 98,840 +0.01(+1.08%)
Oct 10, 2016 1.337 1.432 1.337 1.359 285,798 +0.01(+0.54%)
Oct 07, 2016 1.359 1.373 1.322 1.351 147,692 -0.01(-0.54%)
Oct 06, 2016 1.388 1.396 1.337 1.359 184,614 -0.04(-2.63%)
Oct 05, 2016 1.366 1.410 1.351 1.396 146,392 +0.05(+3.82%)
Oct 04, 2016 1.366 1.380 1.329 1.344 210,983 -0.02(-1.61%)
Oct 03, 2016 1.337 1.381 1.329 1.366 206,467 +0.03(+2.09%)
Sep 30, 2016 1.403 1.425 1.322 1.338 248,250 -0.06(-4.51%)
Sep 29, 2016 1.396 1.419 1.351 1.401 161,615 -0.03(-2.15%)
Sep 28, 2016 1.366 1.440 1.337 1.432 198,652 +0.07(+4.84%)
Sep 27, 2016 1.344 1.373 1.322 1.366 79,130 +0.01(+1.09%)
Sep 26, 2016 1.359 1.388 1.330 1.351 167,559 +0.01(+0.55%)
Sep 23, 2016 1.359 1.381 1.315 1.344 141,176 -0.03(-2.14%)
Sep 22, 2016 1.344 1.396 1.337 1.373 228,244 +0.02(+1.63%)
Sep 21, 2016 1.366 1.396 1.307 1.351 166,386 -0.01(-0.54%)
Sep 20, 2016 1.359 1.410 1.333 1.359 40,563 +0.00(+0.00%)
Sep 19, 2016 1.418 1.447 1.351 1.359 203,251 -0.07(-4.64%)
Sep 16, 2016 1.329 1.425 1.307 1.425 456,481 +0.09(+6.59%)
Sep 15, 2016 1.388 1.426 1.329 1.337 112,108 -0.06(-4.21%)
Sep 14, 2016 1.440 1.484 1.396 1.396 214,185 -0.04(-2.56%)
Sep 13, 2016 1.454 1.484 1.410 1.432 252,535 -0.04(-2.50%)
Sep 12, 2016 1.454 1.491 1.432 1.469 141,436 -0.01(-0.50%)
Sep 09, 2016 1.476 1.476 1.410 1.476 72,066 -0.03(-2.20%)
Sep 08, 2016 1.447 1.550 1.440 1.510 379,952 +0.07(+4.86%)
Sep 07, 2016 1.447 1.454 1.425 1.440 40,207 +0.01(+0.51%)
Sep 06, 2016 1.454 1.454 1.425 1.432 23,375 -0.02(-1.34%)
Sep 02, 2016 1.425 1.452 1.452 1.452 84,549 +0.03(+2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.