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 (%)
Jul 31, 2018 2.066 2.159 2.045 2.134 780,708 +0.09(+4.55%)
Jul 30, 2018 2.007 2.066 1.982 2.041 319,643 +0.04(+2.11%)
Jul 27, 2018 1.982 1.999 1.940 1.999 179,149 +0.02(+0.85%)
Jul 26, 2018 1.957 1.999 1.928 1.982 136,056 +0.02(+0.86%)
Jul 25, 2018 1.948 1.965 1.915 1.965 132,091 +0.03(+1.30%)
Jul 24, 2018 2.007 2.007 1.881 1.940 362,224 -0.03(-1.71%)
Jul 23, 2018 1.948 1.990 1.921 1.974 229,141 +0.04(+2.18%)
Jul 20, 2018 1.923 1.940 1.916 1.931 55,581 +0.01(+0.44%)
Jul 19, 2018 1.948 1.965 1.906 1.923 136,048 +0.01(+0.44%)
Jul 18, 2018 1.898 1.923 1.889 1.915 72,353 -0.02(-0.87%)
Jul 17, 2018 1.906 1.940 1.906 1.931 61,239 +0.01(+0.44%)
Jul 16, 2018 1.940 1.948 1.856 1.923 323,238 -0.03(-1.30%)
Jul 13, 2018 1.940 1.961 1.940 1.948 115,726 -0.01(-0.43%)
Jul 12, 2018 1.940 1.974 1.910 1.957 138,379 +0.03(+1.31%)
Jul 11, 2018 2.007 2.075 1.906 1.931 323,098 -0.09(-4.58%)
Jul 10, 2018 2.041 2.050 1.990 2.024 135,157 -0.02(-0.83%)
Jul 09, 2018 2.100 2.100 1.948 2.041 385,393 -0.06(-2.81%)
Jul 06, 2018 2.092 2.109 2.016 2.100 321,834 +0.06(+3.16%)
Jul 05, 2018 2.027 2.089 2.003 2.036 671,914 +0.03(+1.66%)
Jul 03, 2018 2.003 2.003 2.003 0 +0.05(+2.55%)
Jul 02, 2018 1.919 2.003 1.912 1.953 392,184 +0.04(+2.17%)
Jun 29, 2018 1.894 1.928 1.874 1.911 200,027 +0.02(+0.88%)
Jun 28, 2018 1.853 1.911 1.849 1.894 532,989 +0.07(+4.11%)
Jun 27, 2018 1.811 1.850 1.786 1.820 270,352 +0.01(+0.46%)
Jun 26, 2018 1.753 1.828 1.745 1.811 268,756 +0.07(+3.81%)
Jun 25, 2018 1.770 1.770 1.730 1.745 109,973 -0.01(-0.47%)
Jun 22, 2018 1.703 1.770 1.695 1.753 183,077 +0.07(+4.46%)
Jun 21, 2018 1.687 1.703 1.674 1.678 61,746 -0.02(-0.98%)
Jun 20, 2018 1.662 1.697 1.662 1.695 74,480 +0.03(+2.00%)
Jun 19, 2018 1.662 1.703 1.662 1.662 114,334 -0.02(-0.99%)
Jun 18, 2018 1.654 1.703 1.654 1.678 96,650 +0.02(+1.00%)
Jun 15, 2018 1.678 1.678 1.662 130,129 -0.02(-0.99%)
Jun 14, 2018 1.678 1.695 1.678 1.678 91,205 -0.02(-0.98%)
Jun 13, 2018 1.720 1.720 1.678 1.695 101,627 -0.01(-0.49%)
Jun 12, 2018 1.712 1.728 1.688 1.703 149,829 -0.02(-1.44%)
Jun 11, 2018 1.737 1.744 1.720 1.728 75,587 -0.01(-0.48%)
Jun 08, 2018 1.745 1.770 1.711 1.737 126,573 -0.02(-1.01%)
Jun 07, 2018 1.762 1.804 1.746 1.754 151,049 -0.01(-0.47%)
Jun 06, 2018 1.762 1.697 1.762 287,718 +0.06(+3.38%)
Jun 05, 2018 1.721 1.721 1.694 1.705 164,320 -0.02(-0.96%)
Jun 04, 2018 1.730 1.754 1.705 1.721 197,985 -0.01(-0.48%)
Jun 01, 2018 1.738 1.746 1.705 1.730 231,210 -0.01(-0.47%)
May 31, 2018 1.795 1.812 1.688 1.738 367,965 -0.07(-3.65%)
May 30, 2018 1.746 1.804 1.746 1.804 161,370 +0.07(+3.79%)
May 29, 2018 1.738 1.770 1.738 1.738 96,026 -0.01(-0.47%)
May 25, 2018 1.746 1.746 1.746 0 -0.06(-3.20%)
May 24, 2018 1.820 1.828 1.787 1.804 87,661 -0.02(-1.35%)
May 23, 2018 1.804 1.853 1.795 1.828 156,614 +0.02(+1.37%)
May 22, 2018 1.837 1.911 1.804 1.804 306,753 -0.03(-1.79%)
May 21, 2018 1.820 1.845 1.795 1.837 166,591 +0.03(+1.83%)
May 18, 2018 1.795 1.812 1.771 1.804 132,743 +0.01(+0.46%)
May 17, 2018 1.919 1.935 1.730 1.795 755,888 -0.12(-6.03%)
May 16, 2018 1.911 1.919 1.886 1.911 146,348 +0.00(+0.00%)
May 15, 2018 1.919 1.935 1.894 1.911 108,247 -0.01(-0.43%)
May 14, 2018 1.878 1.936 1.878 1.919 204,790 +0.06(+3.10%)
May 11, 2018 1.845 1.894 1.828 1.861 284,152 +0.01(+0.44%)
May 10, 2018 1.804 1.870 1.771 1.853 651,312 +0.05(+2.74%)
May 09, 2018 1.795 1.885 1.795 1.804 276,022 +0.02(+0.92%)
May 08, 2018 1.771 1.804 1.758 1.787 148,422 +0.02(+0.93%)
May 07, 2018 1.771 1.845 1.771 1.771 288,109 -0.02(-0.92%)
May 04, 2018 1.730 1.787 1.721 1.787 109,251 +0.07(+3.83%)
May 03, 2018 1.762 1.771 1.705 1.721 260,161 -0.05(-2.79%)
May 02, 2018 1.762 1.787 1.746 1.771 372,679 +0.00(+0.00%)
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.