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 29, 2016 1.278 1.315 1.138 1.205 338,847 -0.12(-8.89%)
Jul 28, 2016 1.410 1.410 1.234 1.322 435,349 -0.07(-5.26%)
Jul 27, 2016 1.440 1.564 1.396 1.396 422,923 -0.04(-3.06%)
Jul 26, 2016 1.425 1.491 1.403 1.440 77,003 +0.01(+1.03%)
Jul 25, 2016 1.469 1.476 1.396 1.425 375,536 -0.04(-3.00%)
Jul 22, 2016 1.498 1.520 1.462 1.469 78,656 -0.03(-1.96%)
Jul 21, 2016 1.535 1.542 1.484 1.498 62,181 -0.03(-1.92%)
Jul 20, 2016 1.498 1.557 1.469 1.528 414,235 +0.01(+0.48%)
Jul 19, 2016 1.513 1.542 1.484 1.520 182,061 +0.02(+1.47%)
Jul 18, 2016 1.506 1.506 1.447 1.498 185,108 -0.01(-0.49%)
Jul 15, 2016 1.513 1.515 1.484 1.506 57,968 -0.01(-0.97%)
Jul 14, 2016 1.447 1.535 1.443 1.520 223,263 +0.08(+5.61%)
Jul 13, 2016 1.476 1.476 1.432 1.440 116,032 -0.04(-2.49%)
Jul 12, 2016 1.506 1.520 1.469 1.476 81,758 +0.01(+0.50%)
Jul 11, 2016 1.498 1.498 1.432 1.469 112,830 -0.01(-0.99%)
Jul 08, 2016 1.528 1.616 1.484 1.484 211,710 -0.04(-2.88%)
Jul 07, 2016 1.491 1.542 1.469 1.528 224,146 +0.07(+4.52%)
Jul 06, 2016 1.469 1.469 1.396 1.462 140,531 +0.03(+2.05%)
Jul 05, 2016 1.432 1.506 1.388 1.432 298,231 -0.03(-2.01%)
Jul 01, 2016 1.542 1.462 1.462 1.462 349,633 -0.08(-5.24%)
Jun 30, 2016 1.579 1.594 1.506 1.542 130,072 -0.04(-2.78%)
Jun 29, 2016 1.535 1.609 1.511 1.586 151,088 +0.07(+4.34%)
Jun 28, 2016 1.484 1.520 1.432 1.520 155,005 +0.09(+6.16%)
Jun 27, 2016 1.469 1.523 1.432 1.432 152,504 -0.07(-4.88%)
Jun 24, 2016 1.440 1.550 1.440 1.506 115,403 -0.07(-4.65%)
Jun 23, 2016 1.491 1.601 1.484 1.579 162,952 +0.11(+7.50%)
Jun 22, 2016 1.469 1.491 1.440 1.469 123,624 +0.00(+0.00%)
Jun 21, 2016 1.462 1.487 1.462 1.469 47,486 -0.00(-0.00%)
Jun 20, 2016 1.462 1.484 1.454 1.469 59,010 +0.04(+2.57%)
Jun 17, 2016 1.469 1.476 1.432 1.432 49,391 -0.01(-1.02%)
Jun 16, 2016 1.410 1.462 1.396 1.447 112,300 +0.03(+2.07%)
Jun 15, 2016 1.491 1.491 1.410 1.418 178,800 -0.07(-4.93%)
Jun 14, 2016 1.469 1.491 1.440 1.491 63,665 +0.02(+1.50%)
Jun 13, 2016 1.513 1.520 1.469 1.469 97,610 -0.06(-3.85%)
Jun 10, 2016 1.557 1.557 1.481 1.528 113,245 -0.07(-4.59%)
Jun 09, 2016 1.535 1.601 1.396 1.601 331,679 +0.03(+1.87%)
Jun 08, 2016 1.579 1.625 1.535 1.572 408,856 +0.04(+2.39%)
Jun 07, 2016 1.410 1.586 1.410 1.535 398,345 +0.12(+8.85%)
Jun 06, 2016 1.373 1.418 1.373 1.410 61,779 +0.05(+3.78%)
Jun 03, 2016 1.403 1.418 1.344 1.359 72,081 -0.05(-3.65%)
Jun 02, 2016 1.425 1.425 1.359 1.410 103,483 +0.01(+0.52%)
Jun 01, 2016 1.307 1.403 1.307 1.403 110,871 +0.08(+6.11%)
May 31, 2016 1.337 1.370 1.322 1.322 103,843 +0.01(+0.56%)
May 27, 2016 1.403 1.315 1.315 1.315 118,178 -0.09(-6.28%)
May 26, 2016 1.263 1.425 1.227 1.403 329,142 +0.14(+11.05%)
May 25, 2016 1.197 1.278 1.190 1.263 166,318 +0.08(+6.83%)
May 24, 2016 1.256 1.256 1.183 1.183 69,676 -0.04(-3.59%)
May 23, 2016 1.168 1.256 1.168 1.227 184,906 +0.04(+3.73%)
May 20, 2016 1.160 1.219 1.160 1.183 39,972 +0.03(+2.55%)
May 19, 2016 1.146 1.205 1.146 1.153 124,107 -0.02(-1.87%)
May 18, 2016 1.241 1.300 1.175 1.175 88,113 -0.07(-5.88%)
May 17, 2016 1.263 1.329 1.227 1.249 120,445 -0.03(-2.30%)
May 16, 2016 1.271 1.300 1.241 1.278 127,064 +0.03(+2.35%)
May 13, 2016 1.263 1.322 1.227 1.249 59,157 -0.04(-2.86%)
May 12, 2016 1.337 1.344 1.219 1.285 123,221 -0.04(-2.78%)
May 11, 2016 1.271 1.351 1.249 1.322 131,429 +0.02(+1.69%)
May 10, 2016 1.256 1.300 1.256 1.300 178,484 +0.04(+2.91%)
May 09, 2016 1.263 1.271 1.197 1.263 191,269 +0.01(+0.58%)
May 06, 2016 1.249 1.278 1.231 1.256 75,149 +0.02(+1.79%)
May 05, 2016 1.168 1.249 1.168 1.234 60,420 +0.07(+6.33%)
May 04, 2016 1.190 1.197 1.154 1.160 48,438 -0.01(-0.63%)
May 03, 2016 1.205 1.245 1.124 1.168 209,496 -0.09(-7.02%)
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.