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 (%)
Jun 30, 2017 1.240 1.240 1.172 1.217 263,700 -0.01(-0.61%)
Jun 29, 2017 1.247 1.247 1.210 1.225 59,337 +0.01(+0.62%)
Jun 28, 2017 1.202 1.231 1.142 1.217 255,479 +0.03(+2.53%)
Jun 27, 2017 1.202 1.210 1.187 1.187 58,701 +0.00(+0.00%)
Jun 26, 2017 1.187 1.202 1.187 1.187 40,733 +0.00(+0.00%)
Jun 23, 2017 1.179 1.209 1.164 1.187 113,978 +0.02(+1.94%)
Jun 22, 2017 1.164 1.262 1.142 1.164 161,943 +0.00(+0.00%)
Jun 21, 2017 1.172 1.187 1.142 1.164 178,901 -0.02(-1.27%)
Jun 20, 2017 1.187 1.202 1.164 1.179 67,232 -0.02(-1.88%)
Jun 19, 2017 1.202 1.210 1.127 1.202 80,131 +0.00(+0.00%)
Jun 16, 2017 1.202 1.217 1.194 1.202 67,111 +0.01(+0.63%)
Jun 15, 2017 1.315 1.315 1.097 1.194 423,236 -0.11(-8.62%)
Jun 14, 2017 1.270 1.345 1.232 1.307 455,242 +0.03(+2.35%)
Jun 13, 2017 1.270 1.322 1.240 1.277 469,662 -0.03(-2.30%)
Jun 12, 2017 1.367 1.382 1.277 1.307 289,645 -0.05(-3.87%)
Jun 09, 2017 1.345 1.382 1.331 1.360 136,772 +0.03(+2.26%)
Jun 08, 2017 1.307 1.360 1.285 1.330 136,066 +0.02(+1.77%)
Jun 07, 2017 1.412 1.435 1.256 1.307 309,429 -0.11(-7.98%)
Jun 06, 2017 1.337 1.427 1.315 1.420 315,758 +0.06(+4.42%)
Jun 05, 2017 1.315 1.397 1.307 1.360 302,152 +0.03(+2.26%)
Jun 02, 2017 1.375 1.375 1.322 1.330 148,722 -0.05(-3.28%)
Jun 01, 2017 1.382 1.495 1.367 1.375 253,668 -0.01(-0.72%)
May 31, 2017 1.385 1.400 1.324 1.385 329,587 +0.00(+0.00%)
May 30, 2017 1.460 1.467 1.347 1.385 193,178 -0.09(-6.09%)
May 26, 2017 1.430 1.482 1.422 1.475 107,574 +0.04(+2.60%)
May 25, 2017 1.512 1.512 1.385 1.437 267,626 -0.10(-6.34%)
May 24, 2017 1.512 1.557 1.482 1.534 160,380 +0.00(+0.00%)
May 23, 2017 1.452 1.557 1.445 1.534 232,488 +0.07(+5.13%)
May 22, 2017 1.445 1.475 1.385 1.460 188,911 +0.01(+1.04%)
May 19, 2017 1.392 1.460 1.362 1.445 109,185 +0.08(+6.04%)
May 18, 2017 1.347 1.377 1.340 1.362 106,142 +0.01(+0.55%)
May 17, 2017 1.362 1.377 1.347 1.355 66,425 -0.02(-1.63%)
May 16, 2017 1.377 1.420 1.370 1.377 82,876 -0.04(-3.07%)
May 15, 2017 1.422 1.474 1.400 1.421 91,891 +0.04(+2.61%)
May 12, 2017 1.415 1.442 1.347 1.385 121,499 -0.03(-2.12%)
May 11, 2017 1.430 1.430 1.407 1.415 32,581 -0.01(-1.05%)
May 10, 2017 1.370 1.437 1.340 1.430 141,853 +0.05(+3.80%)
May 09, 2017 1.385 1.407 1.332 1.377 65,470 -0.01(-0.54%)
May 08, 2017 1.340 1.422 1.340 1.385 180,851 +0.03(+2.21%)
May 05, 2017 1.325 1.362 1.303 1.355 165,794 +0.04(+3.43%)
May 04, 2017 1.347 1.347 1.293 1.310 226,533 -0.05(-3.56%)
May 03, 2017 1.328 1.381 1.328 1.358 131,544 +0.03(+2.25%)
May 02, 2017 1.388 1.398 1.321 1.328 190,945 -0.05(-3.78%)
May 01, 2017 1.366 1.433 1.321 1.381 101,017 +0.00(+0.00%)
Apr 28, 2017 1.366 1.433 1.286 1.381 178,698 -0.01(-1.07%)
Apr 27, 2017 1.515 1.515 1.209 1.396 447,802 -0.17(-10.95%)
Apr 26, 2017 1.582 1.585 1.560 1.567 81,415 -0.01(-0.47%)
Apr 25, 2017 1.537 1.575 1.537 1.575 97,314 +0.01(+0.96%)
Apr 24, 2017 1.552 1.567 1.550 1.560 172,123 -0.01(-0.95%)
Apr 21, 2017 1.582 1.627 1.545 1.575 181,252 -0.01(-0.47%)
Apr 20, 2017 1.575 1.582 1.528 1.582 84,153 +0.04(+2.91%)
Apr 19, 2017 1.649 1.649 1.530 1.537 189,638 -0.11(-6.79%)
Apr 18, 2017 1.508 1.664 1.493 1.649 439,921 +0.15(+9.95%)
Apr 17, 2017 1.508 1.550 1.448 1.500 253,138 +0.02(+1.52%)
Apr 13, 2017 1.515 1.530 1.425 1.478 222,414 -0.02(-1.50%)
Apr 12, 2017 1.530 1.537 1.485 1.500 78,142 -0.02(-1.47%)
Apr 11, 2017 1.508 1.552 1.479 1.522 137,633 +0.02(+1.29%)
Apr 10, 2017 1.478 1.522 1.470 1.503 171,228 +0.03(+1.72%)
Apr 07, 2017 1.478 1.567 1.455 1.478 323,076 +0.00(+0.00%)
Apr 06, 2017 1.448 1.478 1.433 1.478 147,220 +0.03(+2.06%)
Apr 05, 2017 1.463 1.463 1.418 1.448 227,702 -0.00(-0.20%)
Apr 04, 2017 1.384 1.473 1.362 1.451 401,430 +0.07(+4.79%)
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.