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 (%)
Feb 28, 2019 1.765 1.765 1.683 1.719 187,457 -0.03(-1.58%)
Feb 27, 2019 1.793 1.802 1.729 1.747 156,148 +0.00(+0.00%)
Feb 26, 2019 1.765 1.791 1.747 1.747 85,411 -0.01(-0.52%)
Feb 25, 2019 1.802 1.830 1.747 1.756 159,237 -0.05(-2.55%)
Feb 22, 2019 1.830 1.848 1.784 1.802 236,333 -0.01(-0.51%)
Feb 21, 2019 1.848 1.856 1.811 1.811 74,902 -0.03(-1.50%)
Feb 20, 2019 1.830 1.867 1.830 1.839 110,354 +0.01(+0.50%)
Feb 19, 2019 1.839 1.876 1.802 1.830 218,453 +0.02(+1.01%)
Feb 15, 2019 1.738 1.830 1.729 1.811 334,107 +0.09(+5.35%)
Feb 14, 2019 1.710 1.747 1.683 1.719 183,070 +0.02(+1.08%)
Feb 13, 2019 1.683 1.710 1.676 1.701 68,872 +0.03(+1.65%)
Feb 12, 2019 1.701 1.701 1.664 1.673 95,839 +0.00(+0.00%)
Feb 11, 2019 1.655 1.673 1.637 1.673 130,480 +0.04(+2.25%)
Feb 08, 2019 1.664 1.664 1.618 1.637 72,977 -0.02(-0.98%)
Feb 07, 2019 1.653 1.654 1.625 1.653 190,127 +0.01(+0.56%)
Feb 06, 2019 1.644 1.653 1.635 1.644 163,386 +0.00(+0.00%)
Feb 05, 2019 1.653 1.670 1.635 1.644 122,326 +0.01(+0.56%)
Feb 04, 2019 1.662 1.689 1.635 1.635 144,320 -0.05(-2.72%)
Feb 01, 2019 1.671 1.689 1.644 1.680 101,189 +0.02(+1.10%)
Jan 31, 2019 1.644 1.680 1.616 1.662 222,380 +0.01(+0.55%)
Jan 30, 2019 1.653 1.662 1.625 1.653 109,883 +0.01(+0.56%)
Jan 29, 2019 1.635 1.662 1.635 1.644 86,909 -0.01(-0.55%)
Jan 28, 2019 1.662 1.662 1.635 1.653 133,371 -0.02(-1.09%)
Jan 25, 2019 1.689 1.689 1.635 1.671 102,065 +0.02(+1.11%)
Jan 24, 2019 1.662 1.674 1.644 1.653 62,927 -0.02(-1.09%)
Jan 23, 2019 1.708 1.708 1.671 1.671 62,845 -0.04(-2.14%)
Jan 22, 2019 1.689 1.717 1.689 1.708 170,178 +0.03(+1.63%)
Jan 18, 2019 1.644 1.698 1.644 1.680 141,380 +0.05(+2.79%)
Jan 17, 2019 1.644 1.644 1.616 1.635 90,494 +0.00(+0.00%)
Jan 16, 2019 1.625 1.644 1.625 1.635 61,517 +0.00(+0.00%)
Jan 15, 2019 1.644 1.644 1.619 1.635 52,148 -0.01(-0.56%)
Jan 14, 2019 1.644 1.680 1.616 1.644 159,875 +0.00(+0.00%)
Jan 11, 2019 1.662 1.662 1.644 1.644 77,206 -0.02(-1.10%)
Jan 10, 2019 1.671 1.689 1.644 1.662 103,639 -0.01(-0.55%)
Jan 09, 2019 1.662 1.671 1.644 1.671 150,535 +0.02(+1.11%)
Jan 08, 2019 1.680 1.680 1.644 1.653 69,449 -0.02(-1.09%)
Jan 07, 2019 1.680 1.689 1.653 1.671 162,200 +0.02(+1.11%)
Jan 04, 2019 1.616 1.680 1.607 1.653 267,100 +0.03(+1.90%)
Jan 03, 2019 1.586 1.649 1.556 1.622 218,269 +0.06(+4.07%)
Jan 02, 2019 1.495 1.559 1.465 1.559 152,774 +0.07(+4.88%)
Dec 31, 2018 1.495 1.495 1.432 1.486 185,405 +0.02(+1.23%)
Dec 28, 2018 1.441 1.477 1.414 1.468 184,302 +0.04(+2.53%)
Dec 27, 2018 1.404 1.432 1.368 1.432 155,037 +0.03(+1.94%)
Dec 26, 2018 1.404 1.468 1.368 1.404 282,564 +0.04(+2.65%)
Dec 24, 2018 1.377 1.377 1.350 1.368 295,766 +0.01(+0.67%)
Dec 21, 2018 1.359 1.377 1.350 1.359 231,867 +0.01(+0.67%)
Dec 20, 2018 1.377 1.423 1.341 1.350 293,219 -0.05(-3.87%)
Dec 19, 2018 1.468 1.495 1.395 1.404 249,751 -0.01(-0.64%)
Dec 18, 2018 1.559 1.586 1.395 1.414 485,423 -0.14(-8.77%)
Dec 17, 2018 1.613 1.658 1.531 1.549 145,534 -0.04(-2.29%)
Dec 14, 2018 1.604 1.649 1.568 1.586 164,437 +0.01(+0.57%)
Dec 13, 2018 1.586 1.586 1.559 1.577 267,644 -0.05(-3.33%)
Dec 12, 2018 1.540 1.685 1.540 1.631 222,546 +0.10(+6.51%)
Dec 11, 2018 1.540 1.540 1.522 1.531 174,385 -0.02(-1.17%)
Dec 10, 2018 1.586 1.586 1.522 1.549 188,201 -0.07(-4.47%)
Dec 07, 2018 1.631 1.676 1.604 1.622 232,750 +0.03(+1.76%)
Dec 06, 2018 1.594 1.612 1.505 1.594 321,734 +0.00(+0.00%)
Dec 04, 2018 1.709 1.709 1.585 1.594 384,868 -0.08(-4.76%)
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.