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 (%)
Apr 30, 2020 0.3307 0.4400 0.3030 0.4100 4,574,438 +0.09(+29.66%)
Apr 29, 2020 0.2990 0.3200 0.2900 0.3162 759,115 +0.03(+11.34%)
Apr 28, 2020 0.2975 0.2975 0.2701 0.2840 559,321 +0.00(+0.42%)
Apr 27, 2020 0.2940 0.2994 0.2550 0.2828 744,932 -0.03(-8.45%)
Apr 24, 2020 0.3300 0.3499 0.2760 0.3089 2,265,100 +0.02(+7.11%)
Apr 23, 2020 0.2400 0.3300 0.2396 0.2884 3,058,395 +0.06(+27.67%)
Apr 22, 2020 0.2300 0.2327 0.2250 0.2259 380,913 -0.00(-1.78%)
Apr 21, 2020 0.2200 0.2300 0.2200 0.2300 534,298 +0.00(+0.00%)
Apr 20, 2020 0.2600 0.2600 0.2300 0.2300 525,026 -0.01(-4.17%)
Apr 17, 2020 0.2400 0.2587 0.2325 0.2400 687,600 +0.01(+2.70%)
Apr 16, 2020 0.2500 0.2500 0.2300 0.2337 179,882 -0.01(-2.62%)
Apr 15, 2020 0.2300 0.2498 0.2110 0.2400 423,583 +0.00(+0.00%)
Apr 14, 2020 0.2500 0.2600 0.2300 0.2400 463,651 -0.02(-7.69%)
Apr 13, 2020 0.2477 0.2600 0.2416 0.2600 642,694 +0.03(+11.30%)
Apr 09, 2020 0.2288 0.2477 0.2260 0.2336 856,200 +0.01(+5.89%)
Apr 08, 2020 0.2250 0.2288 0.2052 0.2206 579,415 +0.00(+0.14%)
Apr 07, 2020 0.2100 0.2288 0.2100 0.2203 609,329 +0.01(+4.16%)
Apr 06, 2020 0.2100 0.2199 0.2050 0.2115 524,430 +0.00(+0.91%)
Apr 03, 2020 0.2101 0.2138 0.1952 0.2096 467,500 +0.02(+9.74%)
Apr 02, 2020 0.2080 0.2300 0.1822 0.1910 2,197,351 -0.02(-9.13%)
Apr 01, 2020 0.2600 0.2600 0.2050 0.2102 324,413 -0.04(-15.11%)
Mar 31, 2020 0.2400 0.3190 0.2200 0.2476 940,505 +0.02(+6.63%)
Mar 30, 2020 0.2672 0.2736 0.2005 0.2322 298,730 -0.02(-7.08%)
Mar 27, 2020 0.2641 0.2699 0.2400 0.2499 305,200 +0.01(+4.08%)
Mar 26, 2020 0.2460 0.2780 0.2334 0.2401 593,613 +0.01(+2.56%)
Mar 25, 2020 0.2100 0.2400 0.2000 0.2341 293,137 +0.02(+10.16%)
Mar 24, 2020 0.2101 0.2180 0.1950 0.2125 252,297 +0.01(+6.89%)
Mar 23, 2020 0.2000 0.2200 0.1900 0.1988 249,317 -0.01(-2.79%)
Mar 20, 2020 0.1995 0.2100 0.1910 0.2045 478,000 +0.01(+7.63%)
Mar 19, 2020 0.1800 0.1900 0.1500 0.1900 621,517 +0.01(+6.09%)
Mar 18, 2020 0.2100 0.2100 0.1700 0.1791 596,414 -0.02(-10.49%)
Mar 17, 2020 0.2203 0.2244 0.1850 0.2001 512,327 -0.01(-4.67%)
Mar 16, 2020 0.2250 0.2250 0.2000 0.2099 426,356 -0.01(-4.55%)
Mar 13, 2020 0.2160 0.2255 0.2000 0.2199 386,400 +0.02(+9.95%)
Mar 12, 2020 0.2400 0.2400 0.2000 0.2000 628,012 -0.04(-15.97%)
Mar 11, 2020 0.2341 0.2500 0.2250 0.2380 282,814 +0.00(+0.25%)
Mar 10, 2020 0.2400 0.2559 0.2300 0.2374 531,320 +0.02(+7.91%)
Mar 09, 2020 0.2600 0.2600 0.2000 0.2200 874,151 -0.05(-19.41%)
Mar 06, 2020 0.2800 0.3000 0.2730 0.2730 444,300 -0.00(-1.34%)
Mar 05, 2020 0.3100 0.3200 0.2690 0.2767 964,979 -0.04(-13.53%)
Mar 04, 2020 0.3355 0.3599 0.3200 0.3200 213,372 +0.00(+0.00%)
Mar 03, 2020 0.3400 0.3600 0.3200 0.3200 327,357 -0.01(-3.03%)
Mar 02, 2020 0.3600 0.3800 0.3300 0.3300 348,668 +0.01(+3.61%)
Feb 28, 2020 0.3100 0.3500 0.2700 0.3185 662,900 +0.01(+2.28%)
Feb 27, 2020 0.3388 0.3420 0.2900 0.3114 439,047 -0.01(-4.42%)
Feb 26, 2020 0.3500 0.3799 0.3201 0.3258 384,370 -0.02(-6.91%)
Feb 25, 2020 0.3800 0.3900 0.3500 0.3500 585,702 -0.03(-7.89%)
Feb 24, 2020 0.3900 0.3999 0.3700 0.3800 596,921 -0.01(-2.56%)
Feb 21, 2020 0.3900 0.4000 0.3900 0.3900 262,000 +0.00(+0.36%)
Feb 20, 2020 0.3835 0.3892 0.3700 0.3886 167,871 -0.00(-0.36%)
Feb 19, 2020 0.3800 0.3900 0.3600 0.3900 240,172 +0.01(+2.63%)
Feb 18, 2020 0.3600 0.3900 0.3500 0.3800 325,721 +0.01(+2.87%)
Feb 14, 2020 0.3710 0.3900 0.3600 0.3694 189,400 -0.00(-0.46%)
Feb 13, 2020 0.4017 0.4017 0.3600 0.3711 603,883 -0.02(-4.85%)
Feb 12, 2020 0.3768 0.4300 0.3705 0.3900 1,378,843 +0.01(+3.12%)
Feb 11, 2020 0.3301 0.3800 0.3299 0.3782 1,094,607 +0.05(+14.68%)
Feb 10, 2020 0.3560 0.3600 0.3100 0.3298 622,984 -0.03(-8.11%)
Feb 07, 2020 0.3500 0.3627 0.3400 0.3589 719,400 +0.01(+2.54%)
Feb 06, 2020 0.3200 0.3500 0.3000 0.3500 2,550,324 -0.10(-22.22%)
Feb 05, 2020 0.4500 0.4700 0.4500 0.4500 564,256 +0.00(+0.00%)
Feb 04, 2020 0.4800 0.4800 0.4400 0.4500 555,842 -0.02(-4.26%)
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.