$1.04 -0.03 (%) Pacific Coast Oil Trust - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROYT historical data

Date Open High Low Close Volume
2/5/20161.051.081.001.04117,301
2/4/20161.071.101.051.07107,936
2/3/20161.011.050.991.04155,276
2/2/20161.021.040.990.99141,249
2/1/20161.121.121.021.07117,917
1/29/20161.101.141.061.12132,902
1/28/20161.101.181.041.10207,480
1/27/20160.911.120.861.09272,923
1/26/20160.800.900.750.90221,418
1/25/20160.850.860.810.83105,433
1/22/20160.840.900.820.86175,348
1/21/20160.830.830.710.77403,031
1/20/20160.930.930.680.84690,126
1/19/20161.021.040.930.94139,576
1/15/20161.001.030.991.00239,667
1/14/20161.051.081.001.06154,740
1/13/20161.131.151.001.00289,118
1/12/20161.191.241.021.05329,970
1/11/20161.301.301.161.19133,761
1/8/20161.311.351.251.29103,188
1/7/20161.301.331.261.31162,099
1/6/20161.421.431.321.34116,119
1/5/20161.491.491.401.4269,451
1/4/20161.341.491.341.48157,782
12/31/20151.331.351.271.32567,175
12/30/20151.371.401.351.35290,442
12/29/20151.521.531.401.41319,466
12/28/20151.601.601.491.50212,700
12/24/20151.671.681.591.60142,342
12/23/20151.351.811.351.68630,197
12/22/20151.241.421.241.34500,231
12/21/20151.141.251.131.23289,900
12/18/20151.261.281.131.15324,752
12/17/20151.251.301.231.25209,220
12/16/20151.291.361.251.25204,423
12/15/20151.341.421.281.30173,615
12/14/20151.541.551.331.35226,969
12/11/20151.561.591.511.53120,997
12/10/20151.501.601.501.58103,335
12/9/20151.491.621.451.51149,674
12/8/20151.621.621.501.54148,514
12/7/20151.631.741.511.65347,233
12/4/20151.801.811.661.67195,136
12/3/20151.821.851.801.81114,304
12/2/20151.871.881.811.81128,646
12/1/20151.881.921.871.8877,513
11/30/20151.901.941.881.93160,761
11/27/20151.971.971.901.9148,641
11/25/20151.981.981.931.9773,607
11/24/20151.932.001.931.98117,525
11/23/20151.922.031.881.93207,707
11/20/20151.921.951.921.93181,735
11/19/20152.012.011.931.94151,005
11/18/20151.982.051.962.04129,543
11/17/20152.012.041.951.97222,709
11/16/20151.982.041.972.04135,458
11/13/20152.022.021.981.9855,569
11/12/20152.002.041.992.03105,938
11/11/20152.002.041.972.01153,079
11/10/20152.042.062.022.02146,603
11/9/20152.072.072.022.0556,213
11/6/20152.052.082.012.07103,685
11/5/20152.012.111.992.09163,142
11/4/20152.122.122.012.01199,769
11/3/20152.012.121.992.10264,941
11/2/20152.022.051.981.98240,839
10/30/20152.012.021.982.00166,824
10/29/20152.022.072.012.01101,283
10/28/20152.032.092.012.03169,436
10/27/20152.022.022.002.00136,216
10/26/20152.052.092.022.0387,790
10/23/20152.062.152.052.05105,343
10/22/20152.072.162.062.06201,891
10/21/20152.162.192.062.08151,963
10/20/20152.212.242.182.1859,672
10/19/20152.202.242.182.2060,954
10/16/20152.252.282.212.2168,414
10/15/20152.272.312.232.2573,316
10/14/20152.302.352.242.2864,964
10/13/20152.272.432.272.2964,079
10/12/20152.422.492.272.30141,673
10/9/20152.552.582.392.40107,602
10/8/20152.432.552.372.52136,093
10/7/20152.552.602.412.48242,054
10/6/20152.192.522.182.50247,328
10/5/20152.122.182.092.1865,570
10/2/20152.042.122.032.0865,485
10/1/20152.102.142.052.05102,058
9/30/20152.152.252.062.06156,694
9/29/20152.252.362.172.19174,521
9/28/20152.382.382.182.25221,212
9/25/20152.432.462.362.3775,403
9/24/20152.572.572.462.4641,440
9/23/20152.572.632.492.5265,132
9/22/20152.452.572.432.5593,848
9/21/20152.572.602.472.5050,735
9/18/20152.512.532.472.5399,589
9/17/20152.512.602.512.53459,406
9/16/20152.492.552.452.5347,764
9/15/20152.412.482.382.4770,791
  • Showing 1-100 of 946 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center