$3.84 0.00 (%) Pacific Coast Oil Trust - NYSE

May. 22, 2015 | 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
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
4/13/20153.843.933.823.93119,654
4/10/20153.813.883.813.8685,873
4/9/20153.883.883.773.82162,109
4/8/20153.984.003.853.87163,363
4/7/20153.944.133.944.00146,491
4/6/20153.934.003.923.97131,579
4/2/20153.943.963.853.90132,050
4/1/20153.873.983.803.94139,899
3/31/20153.823.903.723.83294,911
3/30/20153.843.943.783.86133,688
3/27/20154.044.043.803.86163,667
3/26/20153.914.233.914.05271,924
3/25/20153.823.903.753.83192,321
3/24/20153.854.033.803.81218,889
3/23/20153.743.903.723.85205,347
3/20/20153.833.903.713.76175,928
3/19/20153.753.903.653.79226,973
3/18/20153.773.903.623.81379,277
3/17/20154.004.013.753.81570,337
3/16/20154.364.414.004.05702,374
3/13/20154.704.744.604.61125,270
3/12/20154.624.824.624.69155,255
3/11/20154.624.784.614.62112,211
3/10/20154.754.804.604.63255,934
3/9/20154.985.004.784.79245,730
3/6/20154.985.164.964.97242,658
3/5/20155.105.194.995.00470,918
3/4/20155.385.475.015.06616,906
3/3/20155.415.595.395.41248,153
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
  • Showing 1-100 of 768 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center