$2.64 +0.01 (%) Pacific Coast Oil Trust - NYSE

Sep. 3, 2015 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROYT historical data

Date Open High Low Close Volume
9/2/20152.752.752.622.6390,873
9/1/20152.692.762.602.73184,763
8/31/20152.592.752.512.75186,624
8/28/20152.482.592.472.58303,549
8/27/20152.402.552.402.48151,948
8/26/20152.432.432.342.3663,691
8/25/20152.252.352.212.34199,188
8/24/20152.132.252.062.18265,688
8/21/20152.292.292.172.21175,911
8/20/20152.352.352.212.30247,211
8/19/20152.502.532.352.39345,146
8/18/20152.772.782.612.6283,577
8/17/20152.712.822.642.77178,107
8/14/20152.712.742.582.64538,304
8/13/20152.682.692.642.6659,745
8/12/20152.782.782.662.6891,172
8/11/20152.702.742.662.73106,516
8/10/20152.682.742.642.72105,519
8/7/20152.582.662.552.6690,904
8/6/20152.672.712.562.58203,323
8/5/20152.812.822.672.69112,889
8/4/20152.892.892.732.76181,295
8/3/20153.003.032.822.83138,841
7/31/20153.223.263.073.09120,752
7/30/20153.353.353.173.2193,555
7/29/20153.163.343.163.32125,410
7/28/20152.963.252.943.23351,428
7/27/20153.113.162.952.97237,998
7/24/20153.383.383.033.14297,289
7/23/20153.433.473.303.31194,619
7/22/20153.503.553.413.46154,129
7/21/20153.453.583.453.56104,587
7/20/20153.563.573.423.45142,659
7/17/20153.603.663.543.58185,125
7/16/20153.693.703.613.62118,389
7/15/20153.703.733.653.6996,328
7/14/20153.583.773.523.71104,699
7/13/20153.603.683.513.54119,408
7/10/20153.653.683.603.6294,738
7/9/20153.603.663.603.60108,069
7/8/20153.563.643.533.58123,243
7/7/20153.653.663.503.60211,727
7/6/20153.753.753.653.65172,217
7/2/20153.833.863.763.79139,207
7/1/20154.004.013.733.80319,113
6/30/20153.904.033.904.02153,844
6/29/20153.954.003.903.95167,974
6/26/20154.014.023.923.99116,051
6/25/20153.954.003.904.00158,215
6/24/20153.853.923.813.89265,372
6/23/20153.703.733.693.70281,195
6/22/20153.723.723.693.70159,733
6/19/20153.703.723.693.7077,058
6/18/20153.713.723.643.69242,856
6/17/20153.703.753.653.6590,751
6/16/20153.663.723.623.65131,056
6/15/20153.763.763.613.67167,456
6/12/20153.743.783.703.70139,597
6/11/20153.743.773.713.72303,387
6/10/20153.793.853.753.77125,728
6/9/20153.803.803.733.73168,571
6/8/20153.793.853.753.7650,175
6/5/20153.813.863.753.80374,201
6/4/20153.823.873.813.8284,666
6/3/20153.843.873.843.8565,261
6/2/20153.883.883.823.87221,638
6/1/20153.883.923.853.86112,988
5/29/20153.853.933.843.88243,907
5/28/20153.853.893.803.86202,324
5/27/20153.893.893.843.8883,425
5/26/20153.833.933.833.90117,109
5/22/20153.943.973.833.84121,428
5/21/20153.873.983.843.9384,907
5/20/20153.793.883.793.8494,190
5/19/20153.933.983.813.81193,224
5/18/20154.054.113.933.97181,663
5/15/20154.074.134.024.0555,117
5/14/20154.154.174.074.0772,459
5/13/20154.104.204.094.12117,218
5/12/20154.084.164.064.11122,889
5/11/20154.154.214.114.1193,184
5/8/20154.204.254.104.15200,313
5/7/20154.264.284.174.1983,623
5/6/20154.324.374.254.26352,004
5/5/20154.234.354.234.27244,835
5/4/20154.254.324.174.20114,070
5/1/20154.264.264.214.24100,006
4/30/20154.214.254.184.25128,841
4/29/20154.184.264.164.23141,195
4/28/20154.204.254.144.1654,142
4/27/20154.254.254.104.21154,515
4/24/20154.264.284.204.2571,895
4/23/20154.134.234.134.20109,545
4/22/20154.164.184.104.1075,491
4/21/20154.274.324.184.1988,123
4/20/20154.274.314.264.27119,549
4/17/20154.304.324.274.2893,724
4/16/20154.404.434.304.33108,773
4/15/20154.234.444.154.40172,095
4/14/20153.934.173.914.17145,799
  • Showing 1-100 of 839 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!