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, 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%)
Feb 03, 2020 0.5000 0.5200 0.4200 0.4700 663,571 -0.03(-6.19%)
Jan 31, 2020 0.5300 0.5304 0.5000 0.5010 376,800 -0.01(-1.76%)
Jan 30, 2020 0.5300 0.5400 0.5000 0.5100 472,025 -0.00(-0.66%)
Jan 29, 2020 0.5100 0.5500 0.5000 0.5134 644,052 +0.01(+2.68%)
Jan 28, 2020 0.5050 0.5280 0.4900 0.5000 545,398 -0.01(-1.96%)
Jan 27, 2020 0.5300 0.5400 0.5000 0.5100 262,793 -0.02(-2.95%)
Jan 24, 2020 0.5200 0.5399 0.5000 0.5255 513,500 +0.02(+3.04%)
Jan 23, 2020 0.5500 0.5500 0.5000 0.5100 699,133 -0.04(-7.27%)
Jan 22, 2020 0.5500 0.5500 0.5300 0.5500 252,194 +0.01(+1.85%)
Jan 21, 2020 0.5800 0.5800 0.5200 0.5400 792,648 -0.04(-6.61%)
Jan 17, 2020 0.5900 0.6100 0.5700 0.5782 650,900 -0.02(-3.63%)
Jan 16, 2020 0.6100 0.6300 0.5900 0.6000 563,788 -0.02(-3.21%)
Jan 15, 2020 0.6500 0.6500 0.6036 0.6199 759,611 -0.03(-4.63%)
Jan 14, 2020 0.6084 0.6590 0.5900 0.6500 1,732,251 +0.07(+12.07%)
Jan 13, 2020 0.5500 0.6500 0.5500 0.5800 1,635,799 +0.04(+6.66%)
Jan 10, 2020 0.5900 0.5900 0.5005 0.5438 1,284,700 -0.06(-9.73%)
Jan 09, 2020 0.6679 0.6679 0.5432 0.6024 1,169,530 -0.05(-7.32%)
Jan 08, 2020 0.7700 0.7700 0.5900 0.6500 2,383,742 -0.09(-11.70%)
Jan 07, 2020 0.8456 0.8456 0.6964 0.7361 2,746,891 -0.10(-12.09%)
Jan 06, 2020 0.7242 0.8506 0.7242 0.8374 4,424,924 +0.14(+20.26%)
Jan 03, 2020 0.5690 0.8156 0.5670 0.6964 7,260,273 +0.15(+27.27%)
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.