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 (%)
Dec 31, 2018 1.495 1.495 1.432 1.486 185,405 +0.02(+1.23%)
Dec 28, 2018 1.441 1.477 1.414 1.468 184,302 +0.04(+2.53%)
Dec 27, 2018 1.404 1.432 1.368 1.432 155,037 +0.03(+1.94%)
Dec 26, 2018 1.404 1.468 1.368 1.404 282,564 +0.04(+2.65%)
Dec 24, 2018 1.377 1.377 1.350 1.368 295,766 +0.01(+0.67%)
Dec 21, 2018 1.359 1.377 1.350 1.359 231,867 +0.01(+0.67%)
Dec 20, 2018 1.377 1.423 1.341 1.350 293,219 -0.05(-3.87%)
Dec 19, 2018 1.468 1.495 1.395 1.404 249,751 -0.01(-0.64%)
Dec 18, 2018 1.559 1.586 1.395 1.414 485,423 -0.14(-8.77%)
Dec 17, 2018 1.613 1.658 1.531 1.549 145,534 -0.04(-2.29%)
Dec 14, 2018 1.604 1.649 1.568 1.586 164,437 +0.01(+0.57%)
Dec 13, 2018 1.586 1.586 1.559 1.577 267,644 -0.05(-3.33%)
Dec 12, 2018 1.540 1.685 1.540 1.631 222,546 +0.10(+6.51%)
Dec 11, 2018 1.540 1.540 1.522 1.531 174,385 -0.02(-1.17%)
Dec 10, 2018 1.586 1.586 1.522 1.549 188,201 -0.07(-4.47%)
Dec 07, 2018 1.631 1.676 1.604 1.622 232,750 +0.03(+1.76%)
Dec 06, 2018 1.594 1.612 1.505 1.594 321,734 +0.00(+0.00%)
Dec 04, 2018 1.709 1.709 1.585 1.594 384,868 -0.08(-4.76%)
Dec 03, 2018 1.620 1.709 1.585 1.674 429,781 +0.19(+12.50%)
Nov 30, 2018 1.558 1.567 1.479 1.488 355,619 -0.07(-4.55%)
Nov 29, 2018 1.558 1.586 1.523 1.558 74,328 +0.03(+1.73%)
Nov 28, 2018 1.665 1.671 1.470 1.532 463,513 -0.15(-8.95%)
Nov 27, 2018 1.665 1.700 1.665 1.682 139,246 +0.02(+1.06%)
Nov 26, 2018 1.620 1.709 1.620 1.665 159,911 +0.05(+3.30%)
Nov 23, 2018 1.638 1.638 1.550 1.612 164,427 -0.08(-4.71%)
Nov 21, 2018 1.691 1.691 1.691 0 +0.04(+2.69%)
Nov 20, 2018 1.674 1.674 1.585 1.647 215,797 -0.04(-2.11%)
Nov 19, 2018 1.798 1.798 1.647 1.682 204,035 -0.08(-4.52%)
Nov 16, 2018 1.736 1.798 1.736 1.762 145,229 +0.05(+3.11%)
Nov 15, 2018 1.638 1.805 1.638 1.709 186,833 +0.05(+3.21%)
Nov 14, 2018 1.718 1.762 1.620 1.656 202,392 -0.04(-2.60%)
Nov 13, 2018 1.842 1.860 1.682 1.700 441,213 -0.15(-8.13%)
Nov 12, 2018 1.886 1.886 1.842 1.851 146,759 -0.04(-1.88%)
Nov 09, 2018 1.922 1.930 1.860 1.886 117,787 -0.04(-1.84%)
Nov 08, 2018 1.948 1.975 1.904 1.922 134,210 -0.03(-1.36%)
Nov 07, 2018 1.913 2.010 1.913 1.948 123,969 +0.02(+0.92%)
Nov 06, 2018 1.966 1.966 1.877 1.930 178,598 -0.04(-2.24%)
Nov 05, 2018 2.019 2.019 1.860 1.975 366,183 +0.01(+0.45%)
Nov 02, 2018 2.019 2.019 1.922 1.966 243,479 -0.02(-1.03%)
Nov 01, 2018 2.021 2.021 1.951 1.986 150,850 -0.04(-2.16%)
Oct 31, 2018 2.021 2.061 1.995 2.030 135,699 +0.04(+2.21%)
Oct 30, 2018 1.960 2.030 1.881 1.986 199,995 +0.00(+0.00%)
Oct 29, 2018 2.004 2.048 1.977 1.986 155,938 -0.02(-0.88%)
Oct 26, 2018 2.224 2.224 1.819 2.004 1,106,087 -0.28(-12.31%)
Oct 25, 2018 2.232 2.285 2.232 2.285 137,306 +0.05(+2.36%)
Oct 24, 2018 2.364 2.364 2.215 2.232 206,091 -0.12(-5.22%)
Oct 23, 2018 2.329 2.382 2.224 2.355 240,894 -0.01(-0.37%)
Oct 22, 2018 2.373 2.373 2.338 2.364 88,373 +0.00(+0.00%)
Oct 19, 2018 2.355 2.373 2.347 2.364 51,088 +0.01(+0.37%)
Oct 18, 2018 2.391 2.393 2.355 2.355 110,063 -0.05(-2.19%)
Oct 17, 2018 2.426 2.426 2.382 2.408 111,137 +0.01(+0.37%)
Oct 16, 2018 2.355 2.432 2.355 2.399 132,884 +0.04(+1.87%)
Oct 15, 2018 2.338 2.382 2.338 2.355 98,977 +0.03(+1.13%)
Oct 12, 2018 2.408 2.426 2.303 2.329 322,462 -0.07(-2.93%)
Oct 11, 2018 2.452 2.492 2.391 2.399 498,159 -0.04(-1.44%)
Oct 10, 2018 2.522 2.593 2.434 2.434 308,781 -0.11(-4.15%)
Oct 09, 2018 2.470 2.549 2.470 2.540 244,573 +0.06(+2.48%)
Oct 08, 2018 2.470 2.487 2.417 2.478 207,646 +0.01(+0.36%)
Oct 05, 2018 2.434 2.514 2.417 2.470 251,461 +0.03(+1.08%)
Oct 04, 2018 2.540 2.540 2.417 2.443 314,296 -0.07(-2.85%)
Oct 03, 2018 2.463 2.532 2.445 2.515 403,279 +0.07(+2.85%)
Oct 02, 2018 2.428 2.445 2.393 2.445 225,027 +0.03(+1.44%)
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.