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 (%)
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%)
Jan 02, 2020 0.5471 0.5769 0.5332 0.5471 1,498,408 +0.02(+3.89%)
Dec 31, 2019 0.5571 0.5968 0.4974 0.5266 3,737,444 +0.09(+20.32%)
Dec 30, 2019 0.3681 0.4974 0.3681 0.4377 2,096,659 +0.06(+14.73%)
Dec 27, 2019 0.3929 0.3929 0.3581 0.3815 989,146 -0.02(-4.12%)
Dec 26, 2019 0.3780 0.4278 0.3780 0.3979 887,068 +0.03(+8.11%)
Dec 24, 2019 0.3979 0.4018 0.3681 0.3681 559,008 -0.02(-6.19%)
Dec 23, 2019 0.4050 0.4276 0.3813 0.3923 777,282 -0.02(-4.96%)
Dec 20, 2019 0.3979 0.4765 0.3979 0.4128 736,029 +0.00(+1.22%)
Dec 19, 2019 0.4178 0.4178 0.3780 0.4079 813,752 -0.01(-3.53%)
Dec 18, 2019 0.4871 0.4871 0.3681 0.4228 1,935,108 -0.08(-16.67%)
Dec 17, 2019 0.5820 0.5820 0.4577 0.5073 1,896,239 -0.08(-13.15%)
Dec 16, 2019 0.5380 0.6466 0.5124 0.5841 6,991,516 +0.07(+12.92%)
Dec 13, 2019 0.3681 0.6964 0.3681 0.5173 16,404,850 +0.16(+45.66%)
Dec 12, 2019 0.2671 0.4477 0.2586 0.3551 3,493,872 +0.10(+37.31%)
Dec 11, 2019 0.2388 0.2686 0.2388 0.2586 780,946 +0.02(+8.33%)
Dec 10, 2019 0.2487 0.2487 0.2288 0.2388 429,583 -0.00(-1.03%)
Dec 09, 2019 0.2457 0.2487 0.2288 0.2412 593,624 +0.00(+1.89%)
Dec 06, 2019 0.2189 0.2388 0.2100 0.2368 743,870 +0.02(+8.18%)
Dec 05, 2019 0.2301 0.2373 0.2189 0.2189 449,764 -0.02(-7.76%)
Dec 04, 2019 0.2179 0.2401 0.2149 0.2373 1,108,062 +0.02(+9.71%)
Dec 03, 2019 0.2015 0.2189 0.1965 0.2163 1,714,279 +0.01(+3.03%)
Dec 02, 2019 0.2276 0.2288 0.1966 0.2099 679,315 -0.01(-4.09%)
Nov 29, 2019 0.2203 0.2203 0.2044 0.2189 250,905 +0.01(+3.29%)
Nov 27, 2019 0.2176 0.2189 0.1991 0.2119 645,458 +0.00(+1.43%)
Nov 26, 2019 0.2288 0.2288 0.2089 0.2089 440,649 -0.01(-4.98%)
Nov 25, 2019 0.2317 0.2436 0.2189 0.2198 810,793 -0.00(-1.34%)
Nov 22, 2019 0.2369 0.2472 0.2205 0.2228 945,016 -0.01(-2.61%)
Nov 21, 2019 0.1990 0.2288 0.1791 0.2288 1,575,015 +0.03(+15.00%)
Nov 20, 2019 0.2189 0.2288 0.1990 0.1990 1,337,818 -0.02(-9.09%)
Nov 19, 2019 0.2487 0.2586 0.2189 0.2189 1,560,050 -0.03(-11.89%)
Nov 18, 2019 0.2736 0.2905 0.2338 0.2484 2,798,661 -0.02(-7.52%)
Nov 15, 2019 0.2586 0.2686 0.2189 0.2686 2,882,597 +0.02(+8.00%)
Nov 14, 2019 0.3382 0.3780 0.2288 0.2487 8,538,303 -0.83(-76.85%)
Nov 13, 2019 1.074 1.084 1.054 1.074 250,906 -0.01(-0.92%)
Nov 12, 2019 1.084 1.104 1.074 1.084 117,892 +0.01(+0.93%)
Nov 11, 2019 1.134 1.134 1.064 1.074 202,251 -0.05(-4.42%)
Nov 08, 2019 1.084 1.144 1.075 1.124 143,144 +0.04(+3.67%)
Nov 07, 2019 1.094 1.104 1.064 1.084 206,695 +0.00(+0.00%)
Nov 06, 2019 1.094 1.124 1.084 1.084 252,901 -0.03(-2.68%)
Nov 05, 2019 1.104 1.124 1.084 1.114 598,493 +0.02(+1.82%)
Nov 04, 2019 1.114 1.124 1.094 1.094 297,851 -0.02(-1.79%)
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.