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 (%)
Dec 29, 2017 1.542 1.542 1.542 0 +0.01(+0.92%)
Dec 28, 2017 1.505 1.543 1.485 1.528 274,654 +0.04(+2.63%)
Dec 27, 2017 1.473 1.528 1.450 1.489 299,395 +0.04(+2.56%)
Dec 26, 2017 1.332 1.465 1.324 1.452 756,081 +0.10(+7.70%)
Dec 22, 2017 1.301 1.371 1.301 1.348 461,958 +0.10(+8.18%)
Dec 21, 2017 1.246 1.285 1.246 1.246 151,856 +0.00(+0.00%)
Dec 20, 2017 1.254 1.270 1.230 1.246 165,603 +0.03(+2.58%)
Dec 19, 2017 1.262 1.301 1.199 1.215 321,405 -0.04(-3.12%)
Dec 18, 2017 1.301 1.340 1.254 1.254 288,088 -0.05(-3.61%)
Dec 15, 2017 1.309 1.317 1.277 1.301 82,666 -0.01(-0.60%)
Dec 14, 2017 1.340 1.342 1.293 1.309 111,428 -0.04(-2.91%)
Dec 13, 2017 1.332 1.348 1.317 1.348 120,751 +0.01(+0.58%)
Dec 12, 2017 1.332 1.356 1.332 1.340 82,396 +0.02(+1.79%)
Dec 11, 2017 1.332 1.348 1.309 1.317 92,516 -0.02(-1.18%)
Dec 08, 2017 1.348 1.356 1.328 1.332 51,683 -0.00(-0.23%)
Dec 07, 2017 1.320 1.335 1.297 1.335 76,652 +0.02(+1.77%)
Dec 06, 2017 1.359 1.359 1.312 1.312 116,071 -0.06(-4.52%)
Dec 05, 2017 1.382 1.382 1.343 1.374 79,484 +0.01(+0.57%)
Dec 04, 2017 1.351 1.382 1.327 1.366 303,676 +0.03(+2.33%)
Dec 01, 2017 1.312 1.359 1.304 1.335 508,537 +0.02(+1.77%)
Nov 30, 2017 1.304 1.320 1.290 1.312 97,337 +0.01(+0.60%)
Nov 29, 2017 1.304 1.312 1.289 1.304 76,313 +0.00(+0.00%)
Nov 28, 2017 1.289 1.312 1.281 1.304 106,775 +0.01(+0.60%)
Nov 27, 2017 1.312 1.312 1.286 1.296 83,739 +0.00(+0.00%)
Nov 24, 2017 1.273 1.312 1.273 1.296 156,511 +0.04(+3.09%)
Nov 22, 2017 1.242 1.280 1.238 1.258 165,420 +0.04(+3.18%)
Nov 21, 2017 1.219 1.237 1.211 1.219 35,367 -0.02(-1.25%)
Nov 20, 2017 1.234 1.242 1.203 1.234 121,173 -0.00(-0.01%)
Nov 17, 2017 1.234 1.250 1.219 1.234 105,747 +0.02(+1.27%)
Nov 16, 2017 1.227 1.242 1.188 1.219 57,622 -0.01(-0.63%)
Nov 15, 2017 1.196 1.258 1.188 1.227 157,009 +0.00(+0.00%)
Nov 14, 2017 1.258 1.258 1.203 1.227 135,445 -0.04(-3.07%)
Nov 13, 2017 1.296 1.296 1.250 1.265 82,237 -0.02(-1.21%)
Nov 10, 2017 1.273 1.304 1.258 1.281 78,780 -0.02(-1.20%)
Nov 09, 2017 1.281 1.319 1.281 1.296 47,663 +0.02(+1.37%)
Nov 08, 2017 1.256 1.302 1.256 1.279 187,238 -0.03(-2.35%)
Nov 07, 2017 1.325 1.339 1.256 1.310 121,053 +0.00(+0.00%)
Nov 06, 2017 1.271 1.340 1.271 1.310 179,549 +0.02(+1.80%)
Nov 03, 2017 1.240 1.302 1.233 1.287 143,373 +0.05(+3.73%)
Nov 02, 2017 1.233 1.270 1.233 1.240 52,977 -0.03(-2.42%)
Nov 01, 2017 1.302 1.317 1.233 1.271 236,818 -0.00(-0.01%)
Oct 31, 2017 1.248 1.294 1.248 1.271 92,263 +0.02(+1.23%)
Oct 30, 2017 1.225 1.294 1.204 1.256 133,571 +0.02(+1.87%)
Oct 27, 2017 1.148 1.233 1.138 1.233 255,218 +0.08(+7.38%)
Oct 26, 2017 1.156 1.156 1.132 1.148 129,106 +0.00(+0.00%)
Oct 25, 2017 1.171 1.179 1.140 1.148 56,433 -0.01(-0.67%)
Oct 24, 2017 1.148 1.165 1.148 1.156 77,647 +0.01(+0.67%)
Oct 23, 2017 1.171 1.179 1.140 1.148 131,270 -0.02(-1.32%)
Oct 20, 2017 1.156 1.183 1.140 1.163 62,563 +0.01(+0.67%)
Oct 19, 2017 1.156 1.179 1.148 1.156 104,125 +0.00(+0.00%)
Oct 18, 2017 1.171 1.171 1.148 1.156 171,620 -0.02(-1.32%)
Oct 17, 2017 1.186 1.186 1.140 1.171 123,744 -0.01(-0.65%)
Oct 16, 2017 1.171 1.202 1.156 1.179 169,707 +0.01(+0.66%)
Oct 13, 2017 1.194 1.197 1.156 1.171 46,833 -0.02(-1.30%)
Oct 12, 2017 1.140 1.192 1.117 1.186 118,249 +0.04(+3.37%)
Oct 11, 2017 1.194 1.210 1.094 1.148 395,690 -0.05(-4.50%)
Oct 10, 2017 1.194 1.248 1.186 1.202 119,237 +0.00(+0.00%)
Oct 09, 2017 1.194 1.233 1.179 1.202 159,623 +0.01(+0.65%)
Oct 06, 2017 1.240 1.240 1.186 1.194 122,629 -0.05(-3.73%)
Oct 05, 2017 1.202 1.256 1.202 1.240 105,709 +0.04(+3.28%)
Oct 04, 2017 1.239 1.259 1.201 1.201 92,889 -0.02(-1.89%)
Oct 03, 2017 1.247 1.247 1.209 1.224 86,242 -0.05(-3.64%)
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.