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 31, 2017 1.385 1.400 1.324 1.385 329,587 +0.00(+0.00%)
May 30, 2017 1.460 1.467 1.347 1.385 193,178 -0.09(-6.09%)
May 26, 2017 1.430 1.482 1.422 1.475 107,574 +0.04(+2.60%)
May 25, 2017 1.512 1.512 1.385 1.437 267,626 -0.10(-6.34%)
May 24, 2017 1.512 1.557 1.482 1.534 160,380 +0.00(+0.00%)
May 23, 2017 1.452 1.557 1.445 1.534 232,488 +0.07(+5.13%)
May 22, 2017 1.445 1.475 1.385 1.460 188,911 +0.01(+1.04%)
May 19, 2017 1.392 1.460 1.362 1.445 109,185 +0.08(+6.04%)
May 18, 2017 1.347 1.377 1.340 1.362 106,142 +0.01(+0.55%)
May 17, 2017 1.362 1.377 1.347 1.355 66,425 -0.02(-1.63%)
May 16, 2017 1.377 1.420 1.370 1.377 82,876 -0.04(-3.07%)
May 15, 2017 1.422 1.474 1.400 1.421 91,891 +0.04(+2.61%)
May 12, 2017 1.415 1.442 1.347 1.385 121,499 -0.03(-2.12%)
May 11, 2017 1.430 1.430 1.407 1.415 32,581 -0.01(-1.05%)
May 10, 2017 1.370 1.437 1.340 1.430 141,853 +0.05(+3.80%)
May 09, 2017 1.385 1.407 1.332 1.377 65,470 -0.01(-0.54%)
May 08, 2017 1.340 1.422 1.340 1.385 180,851 +0.03(+2.21%)
May 05, 2017 1.325 1.362 1.303 1.355 165,794 +0.04(+3.43%)
May 04, 2017 1.347 1.347 1.293 1.310 226,533 -0.05(-3.56%)
May 03, 2017 1.328 1.381 1.328 1.358 131,544 +0.03(+2.25%)
May 02, 2017 1.388 1.398 1.321 1.328 190,945 -0.05(-3.78%)
May 01, 2017 1.366 1.433 1.321 1.381 101,017 +0.00(+0.00%)
Apr 28, 2017 1.366 1.433 1.286 1.381 178,698 -0.01(-1.07%)
Apr 27, 2017 1.515 1.515 1.209 1.396 447,802 -0.17(-10.95%)
Apr 26, 2017 1.582 1.585 1.560 1.567 81,415 -0.01(-0.47%)
Apr 25, 2017 1.537 1.575 1.537 1.575 97,314 +0.01(+0.96%)
Apr 24, 2017 1.552 1.567 1.550 1.560 172,123 -0.01(-0.95%)
Apr 21, 2017 1.582 1.627 1.545 1.575 181,252 -0.01(-0.47%)
Apr 20, 2017 1.575 1.582 1.528 1.582 84,153 +0.04(+2.91%)
Apr 19, 2017 1.649 1.649 1.530 1.537 189,638 -0.11(-6.79%)
Apr 18, 2017 1.508 1.664 1.493 1.649 439,921 +0.15(+9.95%)
Apr 17, 2017 1.508 1.550 1.448 1.500 253,138 +0.02(+1.52%)
Apr 13, 2017 1.515 1.530 1.425 1.478 222,414 -0.02(-1.50%)
Apr 12, 2017 1.530 1.537 1.485 1.500 78,142 -0.02(-1.47%)
Apr 11, 2017 1.508 1.552 1.479 1.522 137,633 +0.02(+1.29%)
Apr 10, 2017 1.478 1.522 1.470 1.503 171,228 +0.03(+1.72%)
Apr 07, 2017 1.478 1.567 1.455 1.478 323,076 +0.00(+0.00%)
Apr 06, 2017 1.448 1.478 1.433 1.478 147,220 +0.03(+2.06%)
Apr 05, 2017 1.463 1.463 1.418 1.448 227,702 -0.00(-0.20%)
Apr 04, 2017 1.384 1.473 1.362 1.451 401,430 +0.07(+4.79%)
Apr 03, 2017 1.399 1.421 1.355 1.384 231,931 +0.00(+0.00%)
Mar 31, 2017 1.392 1.465 1.325 1.384 301,603 -0.00(-0.01%)
Mar 30, 2017 1.436 1.465 1.384 1.384 291,886 -0.04(-2.59%)
Mar 29, 2017 1.377 1.458 1.289 1.421 623,639 +0.24(+20.63%)
Mar 28, 2017 1.127 1.252 1.112 1.178 218,941 +0.04(+3.23%)
Mar 27, 2017 1.119 1.156 1.105 1.141 50,251 +0.00(+0.00%)
Mar 24, 2017 1.112 1.171 1.112 1.141 62,778 +0.04(+3.19%)
Mar 23, 2017 1.097 1.141 1.097 1.106 56,430 +0.01(+0.81%)
Mar 22, 2017 1.112 1.186 1.080 1.097 267,399 -0.01(-1.32%)
Mar 21, 2017 1.141 1.160 1.088 1.112 67,956 -0.04(-3.20%)
Mar 20, 2017 1.134 1.172 1.097 1.149 99,439 +0.01(+1.30%)
Mar 17, 2017 1.178 1.186 1.112 1.134 108,154 -0.04(-3.75%)
Mar 16, 2017 1.171 1.186 1.134 1.178 180,727 +0.06(+5.26%)
Mar 15, 2017 1.090 1.186 1.082 1.119 211,518 +0.04(+4.12%)
Mar 14, 2017 1.119 1.127 1.046 1.075 219,199 -0.04(-3.95%)
Mar 13, 2017 1.156 1.215 1.112 1.119 91,728 -0.04(-3.19%)
Mar 10, 2017 1.178 1.200 1.141 1.156 196,576 -0.01(-1.25%)
Mar 09, 2017 1.325 1.325 1.149 1.171 554,340 -0.15(-11.67%)
Mar 08, 2017 1.362 1.384 1.318 1.325 285,333 -0.05(-3.74%)
Mar 07, 2017 1.377 1.421 1.377 1.377 115,141 -0.01(-0.80%)
Mar 06, 2017 1.418 1.454 1.373 1.388 235,187 -0.04(-3.08%)
Mar 03, 2017 1.440 1.462 1.432 1.432 161,855 -0.01(-0.51%)
Mar 02, 2017 1.440 1.462 1.432 1.440 164,000 -0.01(-0.51%)
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.