$5.49 +0.06 (%) Pacific Coast Oil Trust - NYSE

Mar. 3, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROYT historical data

Date Open High Low Close Volume
3/2/20155.705.705.405.43277,453
2/27/20155.985.985.695.74198,600
2/26/20155.896.005.805.98136,315
2/25/20156.146.155.775.89463,006
2/24/20156.786.846.416.47313,241
2/23/20156.756.786.626.77262,757
2/20/20156.796.806.646.77265,537
2/19/20156.166.796.156.75356,723
2/18/20156.236.526.186.52324,942
2/17/20155.896.245.776.22422,847
2/13/20155.645.895.585.85771,531
2/12/20155.575.645.525.59179,798
2/11/20155.495.595.395.54212,755
2/10/20155.585.635.445.57214,726
2/9/20155.425.615.385.59351,848
2/6/20155.405.635.405.44196,917
2/5/20155.305.425.245.40283,944
2/4/20155.245.275.105.22311,736
2/3/20155.285.705.285.43414,348
2/2/20155.145.355.105.21102,814
1/30/20155.125.325.065.13214,315
1/29/20155.355.395.105.18164,719
1/28/20155.485.565.315.35253,139
1/27/20155.415.525.365.44142,828
1/26/20155.515.515.355.41224,231
1/23/20155.555.605.495.5196,209
1/22/20155.585.635.495.56185,579
1/21/20155.585.665.525.55168,624
1/20/20155.395.665.305.58665,219
1/16/20155.375.415.245.40152,181
1/15/20155.285.325.215.32180,995
1/14/20155.145.195.055.18246,604
1/13/20155.305.375.125.14129,066
1/12/20155.505.505.105.27232,470
1/9/20155.535.555.435.50155,143
1/8/20155.255.605.255.46231,533
1/7/20155.345.485.205.20177,610
1/6/20155.395.505.305.30190,885
1/5/20155.325.405.155.38229,096
1/2/20155.105.405.065.34270,423
12/31/20145.005.174.965.13685,025
12/30/20145.215.255.015.04622,145
12/29/20145.335.335.085.21620,327
12/26/20145.505.695.315.34523,911
12/24/20145.555.665.425.54271,832
12/23/20145.495.705.495.63374,692
12/22/20145.695.795.505.51494,527
12/19/20145.755.865.655.80302,047
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
  • Showing 1-100 of 710 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center