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 (%)
May 30, 2014 8.470 8.495 8.400 8.444 449,685 +0.05(+0.60%)
May 29, 2014 8.533 8.552 8.349 8.394 465,468 -0.12(-1.42%)
May 28, 2014 8.482 8.533 8.470 8.514 237,268 +0.06(+0.75%)
May 27, 2014 8.432 8.501 8.406 8.451 310,180 +0.04(+0.45%)
May 23, 2014 8.438 8.413 8.413 8.413 118,373 +0.04(+0.46%)
May 22, 2014 8.292 8.387 8.286 8.374 90,034 +0.12(+1.46%)
May 21, 2014 8.362 8.421 8.248 8.254 257,229 -0.07(-0.84%)
May 20, 2014 8.444 8.482 8.324 8.324 176,283 -0.15(-1.72%)
May 19, 2014 8.406 8.470 8.375 8.470 231,565 +0.10(+1.21%)
May 16, 2014 8.375 8.406 8.327 8.368 103,407 -0.03(-0.30%)
May 15, 2014 8.419 8.419 8.326 8.394 145,173 +0.01(+0.08%)
May 14, 2014 8.394 8.425 8.355 8.387 214,950 +0.01(+0.08%)
May 13, 2014 8.362 8.400 8.336 8.381 164,570 +0.03(+0.38%)
May 12, 2014 8.330 8.419 8.330 8.349 198,039 +0.04(+0.53%)
May 09, 2014 8.292 8.355 8.254 8.305 150,073 +0.01(+0.15%)
May 08, 2014 8.413 8.457 8.292 8.292 186,820 -0.09(-1.06%)
May 07, 2014 8.400 8.476 8.343 8.381 194,272 +0.02(+0.23%)
May 06, 2014 8.444 8.514 8.336 8.362 269,362 -0.19(-2.23%)
May 05, 2014 8.375 8.552 8.336 8.552 532,395 +0.22(+2.67%)
May 02, 2014 8.279 8.329 8.235 8.329 256,619 +0.05(+0.61%)
May 01, 2014 8.304 8.304 8.235 8.279 155,881 -0.03(-0.30%)
Apr 30, 2014 8.279 8.323 8.235 8.304 229,939 +0.05(+0.61%)
Apr 29, 2014 8.204 8.267 8.185 8.254 204,102 +0.06(+0.77%)
Apr 28, 2014 8.298 8.329 8.172 8.191 364,223 -0.08(-0.99%)
Apr 25, 2014 8.254 8.285 8.204 8.273 333,186 +0.02(+0.23%)
Apr 24, 2014 8.191 8.260 8.160 8.254 299,911 +0.06(+0.77%)
Apr 23, 2014 8.172 8.211 8.171 8.191 160,155 +0.01(+0.15%)
Apr 22, 2014 8.179 8.197 8.153 8.179 275,560 +0.00(+0.00%)
Apr 21, 2014 8.141 8.192 8.116 8.179 341,558 -0.05(-0.61%)
Apr 17, 2014 8.160 8.229 8.229 8.229 229,702 +0.07(+0.85%)
Apr 16, 2014 8.097 8.197 8.073 8.160 274,728 +0.08(+0.93%)
Apr 15, 2014 8.065 8.135 8.021 8.084 319,496 +0.02(+0.23%)
Apr 14, 2014 8.197 8.197 8.053 8.065 358,267 -0.07(-0.85%)
Apr 11, 2014 8.197 8.235 8.078 8.135 319,394 -0.08(-0.92%)
Apr 10, 2014 8.185 8.229 8.172 8.210 161,437 +0.03(+0.38%)
Apr 09, 2014 8.235 8.241 8.172 8.179 275,798 -0.03(-0.31%)
Apr 08, 2014 8.166 8.214 8.160 8.204 186,844 +0.03(+0.38%)
Apr 07, 2014 8.179 8.235 8.166 8.172 270,167 -0.03(-0.31%)
Apr 04, 2014 8.172 8.248 8.172 8.197 239,741 +0.02(+0.23%)
Apr 03, 2014 8.235 8.267 8.172 8.179 464,045 -0.06(-0.76%)
Apr 02, 2014 8.248 8.304 8.197 8.241 238,287 -0.01(-0.15%)
Apr 01, 2014 8.392 8.436 8.235 8.254 325,286 -0.09(-1.04%)
Mar 31, 2014 8.285 8.360 8.285 8.341 381,665 +0.06(+0.68%)
Mar 28, 2014 8.223 8.297 8.204 8.285 356,522 +0.08(+0.99%)
Mar 27, 2014 8.110 8.223 8.098 8.204 214,241 +0.15(+1.86%)
Mar 26, 2014 8.272 8.272 8.023 8.054 612,789 -0.17(-2.05%)
Mar 25, 2014 8.154 8.241 8.129 8.223 173,095 +0.12(+1.46%)
Mar 24, 2014 8.247 8.328 8.098 8.104 360,879 -0.14(-1.74%)
Mar 21, 2014 8.272 8.353 8.235 8.247 202,726 -0.01(-0.15%)
Mar 20, 2014 8.260 8.341 8.235 8.260 163,490 -0.03(-0.38%)
Mar 19, 2014 8.247 8.309 8.204 8.291 144,985 +0.09(+1.06%)
Mar 18, 2014 8.229 8.285 8.166 8.204 185,177 +0.01(+0.08%)
Mar 17, 2014 8.191 8.252 8.117 8.198 317,438 +0.02(+0.23%)
Mar 14, 2014 8.266 8.310 8.173 8.179 305,071 -0.05(-0.61%)
Mar 13, 2014 8.285 8.366 8.223 8.229 230,218 -0.05(-0.60%)
Mar 12, 2014 8.335 8.335 8.241 8.279 326,513 -0.06(-0.67%)
Mar 11, 2014 8.497 8.497 8.285 8.335 278,471 -0.18(-2.12%)
Mar 10, 2014 8.347 8.528 8.322 8.515 488,201 +0.17(+2.01%)
Mar 07, 2014 8.216 8.378 8.216 8.347 358,649 +0.10(+1.21%)
Mar 06, 2014 8.285 8.322 8.216 8.247 226,087 -0.04(-0.45%)
Mar 05, 2014 8.185 8.366 8.123 8.285 437,459 +0.08(+0.99%)
Mar 04, 2014 8.391 8.416 8.160 8.204 2,340,541 -0.11(-1.38%)
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.