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 (%)
Aug 31, 2015 1.860 1.975 1.802 1.975 259,894 +0.12(+6.59%)
Aug 28, 2015 1.781 1.860 1.774 1.853 422,725 +0.07(+4.03%)
Aug 27, 2015 1.723 1.831 1.720 1.781 211,604 +0.09(+5.08%)
Aug 26, 2015 1.745 1.745 1.680 1.695 88,696 +0.01(+0.85%)
Aug 25, 2015 1.616 1.687 1.587 1.680 277,391 +0.11(+7.34%)
Aug 24, 2015 1.530 1.616 1.479 1.565 369,999 -0.02(-1.36%)
Aug 21, 2015 1.644 1.644 1.558 1.587 244,975 -0.06(-3.91%)
Aug 20, 2015 1.687 1.687 1.587 1.652 344,268 -0.06(-3.77%)
Aug 19, 2015 1.795 1.817 1.687 1.716 480,653 -0.17(-8.78%)
Aug 18, 2015 1.989 1.996 1.874 1.881 116,390 -0.11(-5.42%)
Aug 17, 2015 1.946 2.025 1.896 1.989 248,033 +0.09(+4.92%)
Aug 14, 2015 1.946 1.968 1.853 1.896 749,647 -0.01(-0.75%)
Aug 13, 2015 1.924 1.932 1.896 1.910 83,201 -0.01(-0.75%)
Aug 12, 2015 1.996 1.996 1.910 1.924 126,967 -0.04(-1.83%)
Aug 11, 2015 1.939 1.968 1.910 1.960 148,335 +0.01(+0.37%)
Aug 10, 2015 1.924 1.968 1.896 1.953 146,946 +0.04(+2.26%)
Aug 07, 2015 1.853 1.910 1.831 1.910 126,593 +0.06(+3.10%)
Aug 06, 2015 1.917 1.946 1.838 1.853 283,149 -0.08(-4.09%)
Aug 05, 2015 2.018 2.025 1.917 1.932 157,210 -0.05(-2.54%)
Aug 04, 2015 2.075 2.075 1.960 1.982 252,473 -0.05(-2.47%)
Aug 03, 2015 2.154 2.176 2.025 2.032 193,351 -0.16(-7.26%)
Jul 31, 2015 2.283 2.312 2.177 2.191 170,278 -0.09(-3.74%)
Jul 30, 2015 2.376 2.376 2.248 2.276 131,926 -0.08(-3.31%)
Jul 29, 2015 2.241 2.369 2.241 2.354 176,847 +0.06(+2.79%)
Jul 28, 2015 2.099 2.305 2.085 2.291 495,567 +0.18(+8.75%)
Jul 27, 2015 2.205 2.239 2.092 2.106 335,613 -0.12(-5.41%)
Jul 24, 2015 2.397 2.397 2.149 2.227 419,223 -0.12(-5.14%)
Jul 23, 2015 2.432 2.461 2.340 2.347 274,442 -0.11(-4.34%)
Jul 22, 2015 2.482 2.517 2.418 2.454 217,345 -0.07(-2.81%)
Jul 21, 2015 2.447 2.539 2.447 2.525 147,483 +0.08(+3.19%)
Jul 20, 2015 2.525 2.532 2.425 2.447 201,171 -0.09(-3.63%)
Jul 17, 2015 2.553 2.595 2.510 2.539 261,054 -0.03(-1.11%)
Jul 16, 2015 2.617 2.624 2.560 2.567 166,946 -0.05(-1.90%)
Jul 15, 2015 2.624 2.647 2.588 2.617 135,837 -0.01(-0.54%)
Jul 14, 2015 2.539 2.673 2.496 2.631 147,641 +0.12(+4.80%)
Jul 13, 2015 2.553 2.610 2.489 2.510 168,383 -0.06(-2.21%)
Jul 10, 2015 2.588 2.608 2.553 2.567 133,595 +0.01(+0.56%)
Jul 09, 2015 2.553 2.595 2.553 2.553 152,393 +0.01(+0.56%)
Jul 08, 2015 2.525 2.581 2.503 2.539 173,791 -0.01(-0.56%)
Jul 07, 2015 2.588 2.595 2.482 2.553 298,567 -0.04(-1.37%)
Jul 06, 2015 2.659 2.659 2.588 2.588 242,852 -0.10(-3.69%)
Jul 02, 2015 2.716 2.688 2.688 2.688 196,293 -0.01(-0.26%)
Jul 01, 2015 2.837 2.847 2.645 2.695 449,998 -0.16(-5.47%)
Jun 30, 2015 2.766 2.858 2.766 2.851 216,943 +0.08(+2.89%)
Jun 29, 2015 2.771 2.806 2.735 2.771 239,469 -0.03(-1.00%)
Jun 26, 2015 2.813 2.820 2.750 2.799 165,446 -0.01(-0.25%)
Jun 25, 2015 2.771 2.806 2.736 2.806 225,556 +0.08(+2.83%)
Jun 24, 2015 2.701 2.750 2.672 2.729 378,323 +0.13(+5.13%)
Jun 23, 2015 2.595 2.616 2.588 2.595 400,880 +0.00(+0.00%)
Jun 22, 2015 2.609 2.609 2.588 2.595 227,720 +0.00(+0.00%)
Jun 19, 2015 2.595 2.609 2.588 2.595 109,856 +0.01(+0.27%)
Jun 18, 2015 2.602 2.609 2.553 2.588 346,223 +0.03(+1.10%)
Jun 17, 2015 2.595 2.630 2.560 2.560 129,377 +0.00(+0.00%)
Jun 16, 2015 2.567 2.609 2.539 2.560 186,837 -0.01(-0.54%)
Jun 15, 2015 2.637 2.637 2.532 2.574 238,730 -0.02(-0.81%)
Jun 12, 2015 2.623 2.651 2.595 2.595 199,014 -0.01(-0.54%)
Jun 11, 2015 2.623 2.644 2.602 2.609 432,518 -0.04(-1.33%)
Jun 10, 2015 2.658 2.701 2.630 2.644 179,242 +0.03(+1.07%)
Jun 09, 2015 2.665 2.665 2.616 2.616 239,800 -0.02(-0.80%)
Jun 08, 2015 2.658 2.701 2.630 2.637 71,531 -0.03(-1.05%)
Jun 05, 2015 2.672 2.708 2.630 2.665 533,473 -0.01(-0.52%)
Jun 04, 2015 2.680 2.715 2.672 2.680 120,702 -0.02(-0.78%)
Jun 03, 2015 2.694 2.715 2.694 2.701 93,038 +0.01(+0.22%)
Jun 02, 2015 2.701 2.701 2.660 2.695 318,327 +0.00(+0.18%)
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.