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 (%)
Mar 31, 2015 2.649 2.704 2.593 2.656 425,323 -0.02(-0.78%)
Mar 30, 2015 2.663 2.732 2.621 2.676 192,806 +0.00(+0.00%)
Mar 27, 2015 2.801 2.801 2.635 2.676 236,042 -0.13(-4.69%)
Mar 26, 2015 2.711 2.933 2.711 2.808 392,171 +0.15(+5.74%)
Mar 25, 2015 2.649 2.704 2.599 2.656 277,367 +0.01(+0.53%)
Mar 24, 2015 2.670 2.794 2.635 2.642 315,684 -0.03(-1.04%)
Mar 23, 2015 2.593 2.704 2.579 2.670 296,153 +0.06(+2.39%)
Mar 20, 2015 2.656 2.704 2.572 2.607 253,725 -0.02(-0.79%)
Mar 19, 2015 2.600 2.704 2.531 2.628 327,342 -0.01(-0.53%)
Mar 18, 2015 2.614 2.704 2.510 2.642 546,997 +0.00(+0.00%)
Mar 17, 2015 2.774 2.781 2.597 2.642 822,545 -0.17(-5.93%)
Mar 16, 2015 3.023 3.058 2.780 2.808 1,012,971 -0.39(-12.15%)
Mar 13, 2015 3.259 3.287 3.190 3.196 180,665 -0.06(-1.71%)
Mar 12, 2015 3.203 3.342 3.203 3.252 219,872 +0.05(+1.51%)
Mar 11, 2015 3.203 3.314 3.196 3.203 161,831 -0.01(-0.22%)
Mar 10, 2015 3.294 3.328 3.190 3.210 369,110 -0.11(-3.34%)
Mar 09, 2015 3.453 3.467 3.314 3.321 354,394 -0.12(-3.62%)
Mar 06, 2015 3.453 3.578 3.439 3.446 349,963 -0.02(-0.60%)
Mar 05, 2015 3.536 3.599 3.460 3.467 679,162 -0.04(-1.19%)
Mar 04, 2015 3.730 3.751 3.474 3.509 889,708 -0.24(-6.36%)
Mar 03, 2015 3.747 3.872 3.733 3.747 358,295 -0.01(-0.37%)
Mar 02, 2015 3.948 3.948 3.740 3.761 400,600 -0.21(-5.40%)
Feb 27, 2015 4.142 4.142 3.941 3.975 286,748 -0.17(-4.01%)
Feb 26, 2015 4.079 4.156 4.017 4.142 196,818 +0.06(+1.53%)
Feb 25, 2015 4.253 4.259 3.996 4.079 668,510 -0.40(-8.96%)
Feb 24, 2015 4.696 4.737 4.440 4.481 452,272 -0.21(-4.43%)
Feb 23, 2015 4.675 4.696 4.586 4.689 379,381 +0.00(+0.00%)
Feb 20, 2015 4.703 4.710 4.599 4.689 383,395 +0.01(+0.30%)
Feb 19, 2015 4.266 4.703 4.259 4.675 514,909 +0.16(+3.53%)
Feb 18, 2015 4.315 4.516 4.280 4.516 469,167 +0.21(+4.82%)
Feb 17, 2015 4.079 4.322 3.996 4.308 610,527 +0.26(+6.32%)
Feb 13, 2015 3.906 4.052 4.052 4.052 1,113,352 +0.18(+4.65%)
Feb 12, 2015 3.858 3.906 3.823 3.872 259,601 +0.03(+0.90%)
Feb 11, 2015 3.802 3.872 3.733 3.837 307,186 -0.02(-0.54%)
Feb 10, 2015 3.865 3.899 3.768 3.858 310,031 -0.01(-0.36%)
Feb 09, 2015 3.754 3.885 3.726 3.872 506,571 +0.10(+2.76%)
Feb 06, 2015 3.740 3.899 3.740 3.768 284,318 +0.03(+0.74%)
Feb 05, 2015 3.671 3.754 3.629 3.740 409,972 +0.12(+3.45%)
Feb 04, 2015 3.629 3.650 3.532 3.615 450,099 -0.15(-3.87%)
Feb 03, 2015 3.657 3.948 3.657 3.761 598,255 +0.15(+4.22%)
Feb 02, 2015 3.560 3.704 3.532 3.608 148,447 +0.08(+2.20%)
Jan 30, 2015 3.524 3.661 3.483 3.531 311,388 -0.03(-0.97%)
Jan 29, 2015 3.682 3.703 3.510 3.565 239,327 -0.12(-3.18%)
Jan 28, 2015 3.772 3.824 3.655 3.682 367,797 -0.06(-1.65%)
Jan 27, 2015 3.723 3.799 3.689 3.744 207,521 +0.02(+0.55%)
Jan 26, 2015 3.792 3.792 3.682 3.723 325,795 -0.07(-1.81%)
Jan 23, 2015 3.820 3.853 3.779 3.792 139,786 -0.03(-0.90%)
Jan 22, 2015 3.840 3.876 3.779 3.827 269,636 +0.01(+0.18%)
Jan 21, 2015 3.840 3.896 3.799 3.820 245,001 -0.02(-0.54%)
Jan 20, 2015 3.710 3.896 3.648 3.840 966,527 +0.12(+3.33%)
Jan 16, 2015 3.696 3.723 3.606 3.717 221,110 +0.06(+1.50%)
Jan 15, 2015 3.634 3.662 3.588 3.662 262,976 +0.10(+2.70%)
Jan 14, 2015 3.538 3.572 3.476 3.565 358,302 +0.03(+0.78%)
Jan 13, 2015 3.648 3.696 3.524 3.538 187,525 -0.09(-2.47%)
Jan 12, 2015 3.785 3.785 3.510 3.627 337,766 -0.16(-4.18%)
Jan 09, 2015 3.806 3.820 3.737 3.785 225,414 +0.03(+0.73%)
Jan 08, 2015 3.613 3.854 3.613 3.758 336,405 +0.18(+5.00%)
Jan 07, 2015 3.675 3.772 3.579 3.579 258,057 -0.07(-1.89%)
Jan 06, 2015 3.710 3.785 3.648 3.648 277,200 -0.06(-1.49%)
Jan 05, 2015 3.662 3.717 3.545 3.703 332,864 +0.03(+0.75%)
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.