$5.71 -0.29 (%) Pacific Coast Oil Trust - NYSE

Dec. 18, 2014 | 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
12/18/20146.106.255.675.71483,051
12/17/20145.656.135.606.00541,399
12/16/20145.735.895.505.69699,733
12/15/20146.146.145.655.79765,256
12/12/20146.126.235.926.10332,961
12/11/20146.046.506.046.12463,939
12/10/20145.916.085.746.01395,418
12/9/20145.736.215.635.93527,165
12/8/20146.166.175.455.781,057,827
12/5/20146.656.666.196.24621,954
12/4/20147.027.096.556.67728,243
12/3/20147.207.346.857.03542,125
12/2/20147.377.497.127.21638,693
12/1/20148.048.047.377.40759,892
11/28/20148.208.267.868.12570,424
11/26/20148.958.978.668.69307,476
11/25/20149.209.228.788.90394,743
11/24/20149.409.409.189.20153,630
11/21/20149.369.449.259.40169,676
11/20/20149.289.439.229.25193,157
11/19/20149.359.459.259.30111,741
11/18/20149.299.449.249.36189,266
11/17/20149.489.559.069.31445,004
11/14/20149.579.729.419.45253,665
11/13/20149.869.929.369.55367,223
11/12/20149.939.949.759.88162,712
11/11/20149.8110.009.689.99426,025
11/10/20149.9710.049.659.89241,612
11/7/20149.7210.049.709.88319,046
11/6/20149.9610.049.549.72477,649
11/5/20149.8910.279.7210.021,061,348
11/4/20149.389.388.769.09379,734
11/3/20149.369.719.359.54213,848
10/31/20149.379.499.359.46154,798
10/30/20149.349.469.309.37158,723
10/29/20149.099.359.059.34224,925
10/28/20149.189.239.009.09202,822
10/27/20149.339.339.009.12229,348
10/24/20149.219.429.219.36186,708
10/23/20149.229.419.199.25259,715
10/22/20149.359.459.199.20281,339
10/21/20149.189.409.139.28194,518
10/20/20149.019.229.019.16199,149
10/17/20148.909.168.859.06265,030
10/16/20148.118.768.018.74366,225
10/15/20148.248.297.788.11768,069
10/14/20148.808.908.238.23409,578
10/13/20149.009.148.758.77314,218
10/10/20149.459.528.858.95614,530
10/9/20149.659.719.259.46411,301
10/8/20149.829.969.259.33599,851
10/7/201410.0110.049.819.81300,823
10/6/201410.0710.189.9010.05242,719
10/3/201410.0610.1510.0110.05150,101
10/2/201410.2910.4510.0910.09202,982
10/1/201410.2510.5410.2310.52284,672
9/30/201410.3410.3410.2010.25243,152
9/29/201410.2810.3510.2110.29119,890
9/26/201410.0810.3010.0310.29167,796
9/25/201410.1310.2010.0210.04208,186
9/24/201410.1410.2010.1010.16285,858
9/23/201410.1510.3810.1510.19234,686
9/22/201410.2510.4110.1510.19268,452
9/19/201410.5210.5810.2510.26233,137
9/18/201410.5910.6410.4210.52243,801
9/17/201410.7510.8410.5510.59256,714
9/16/201410.8210.8210.6710.79158,109
9/15/201410.7510.8010.5010.80214,961
9/12/201410.6210.7510.6110.75169,137
9/11/201410.9610.9910.6510.66327,571
9/10/201410.8211.0510.7910.96304,909
9/9/201411.0111.0110.6110.82625,069
9/8/201411.3511.3711.0011.15332,769
9/5/201411.3811.4611.2611.30184,216
9/4/201411.5911.7011.3711.41280,231
9/3/201411.5611.7511.5411.56240,304
9/2/201411.6411.8011.5011.52381,894
8/29/201411.6011.8811.4911.78679,500
8/28/201411.5111.6211.4811.54400,730
8/27/201411.4511.6311.4311.48443,103
8/26/201411.3011.6311.0211.50878,444
8/25/201410.6611.3510.6111.352,146,466
8/22/201410.4110.5010.2510.49276,045
8/21/201410.2410.5510.1710.40353,092
8/20/201410.0410.2510.0110.24197,431
8/19/201410.0210.1910.0010.00249,857
8/18/201410.1110.239.969.99272,293
8/15/201410.2210.2910.0610.08333,582
8/14/201410.2010.3010.1210.21399,482
8/13/201410.0410.2110.0210.16551,455
8/12/201410.2510.269.9710.00503,925
8/11/20149.9110.259.9110.12462,795
8/8/201410.0710.139.809.90538,302
8/7/201410.2110.3410.0310.07411,208
8/6/201410.3610.4010.0810.25311,936
8/5/201410.4610.4610.3110.36145,438
8/4/201410.4810.4910.3110.43257,625
8/1/201410.4810.5610.2410.54362,535
7/31/201410.7210.7210.3910.47353,046
7/30/201410.8910.9510.6710.78278,753
  • Showing 1-100 of 662 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center