Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Coast Oil Trust (NY: ROYT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.70 10.83 10.60 10.62 142,280 -0.21(-1.94%)
Jan 30, 2013 10.89 10.92 10.73 10.83 180,353 -0.06(-0.59%)
Jan 29, 2013 10.79 10.92 10.74 10.90 200,178 +0.12(+1.08%)
Jan 28, 2013 10.83 10.83 10.73 10.78 139,752 +0.06(+0.60%)
Jan 25, 2013 10.77 10.86 10.66 10.72 107,916 +0.04(+0.38%)
Jan 24, 2013 10.81 10.84 10.66 10.68 128,208 -0.14(-1.29%)
Jan 23, 2013 10.67 10.83 10.58 10.81 157,711 +0.19(+1.81%)
Jan 22, 2013 10.59 10.67 10.48 10.62 155,400 +0.05(+0.50%)
Jan 18, 2013 10.62 10.62 10.52 10.57 42,379 -0.01(-0.05%)
Jan 17, 2013 10.58 10.62 10.49 10.58 67,979 +0.03(+0.33%)
Jan 16, 2013 10.48 10.58 10.47 10.54 116,230 +0.05(+0.44%)
Jan 15, 2013 10.54 10.57 10.42 10.49 90,517 -0.07(-0.66%)
Jan 14, 2013 10.54 10.58 10.49 10.56 101,177 +0.06(+0.55%)
Jan 11, 2013 10.54 10.68 10.40 10.51 103,543 +0.03(+0.33%)
Jan 10, 2013 10.55 10.58 10.34 10.47 253,416 -0.08(-0.77%)
Jan 09, 2013 10.38 10.58 10.34 10.55 144,704 +0.27(+2.66%)
Jan 08, 2013 10.30 10.31 10.12 10.28 116,659 +0.01(+0.06%)
Jan 07, 2013 10.28 10.28 10.17 10.27 96,953 +0.05(+0.51%)
Jan 04, 2013 10.11 10.24 9.988 10.22 95,253 +0.12(+1.21%)
Jan 03, 2013 10.11 10.11 9.877 10.10 307,628 -0.01(-0.11%)
Jan 02, 2013 10.17 10.18 9.930 10.11 155,287 +0.01(+0.11%)
Dec 31, 2012 9.901 10.17 9.743 10.10 343,326 +0.12(+1.23%)
Dec 28, 2012 9.726 10.01 9.586 9.976 294,112 +0.22(+2.27%)
Dec 27, 2012 9.947 9.970 9.440 9.755 352,127 -0.25(-2.50%)
Dec 26, 2012 10.10 10.31 9.906 10.01 139,230 -0.05(-0.46%)
Dec 24, 2012 10.05 10.13 9.994 10.05 68,437 +0.00(+0.00%)
Dec 21, 2012 10.08 10.10 9.848 10.05 199,167 -0.03(-0.29%)
Dec 20, 2012 10.27 10.32 10.05 10.08 193,246 -0.13(-1.31%)
Dec 19, 2012 10.25 10.29 10.12 10.21 178,146 -0.09(-0.90%)
Dec 18, 2012 10.02 10.38 10.02 10.31 150,249 +0.27(+2.67%)
Dec 17, 2012 10.16 10.31 9.901 10.04 116,256 -0.13(-1.26%)
Dec 14, 2012 9.982 10.33 9.982 10.17 112,980 +0.14(+1.39%)
Dec 13, 2012 10.02 10.09 9.871 10.03 142,203 +0.00(+0.00%)
Dec 12, 2012 9.901 10.17 9.755 10.03 255,968 +0.10(+1.06%)
Dec 11, 2012 9.854 9.930 9.761 9.924 168,812 +0.08(+0.83%)
Dec 10, 2012 9.970 10.08 9.813 9.842 142,187 -0.09(-0.94%)
Dec 07, 2012 10.05 10.24 9.901 9.935 119,779 -0.05(-0.52%)
Dec 06, 2012 10.37 10.51 9.938 9.988 238,840 -0.35(-3.38%)
Dec 05, 2012 10.28 10.37 10.22 10.34 67,585 +0.01(+0.06%)
Dec 04, 2012 10.22 10.40 10.19 10.33 113,709 +0.08(+0.74%)
Nov 30, 2012 10.34 10.54 10.19 10.26 139,940 -0.07(-0.68%)
Nov 29, 2012 10.56 10.69 10.27 10.33 190,289 -0.24(-2.26%)
Nov 28, 2012 10.38 10.70 10.29 10.56 95,263 +0.09(+0.89%)
Nov 27, 2012 10.62 10.65 10.42 10.47 171,810 -0.10(-0.94%)
Nov 26, 2012 10.63 10.71 10.55 10.57 99,131 -0.13(-1.20%)
Nov 23, 2012 10.64 10.70 10.41 10.70 58,825 +0.12(+1.16%)
Nov 21, 2012 10.13 10.58 10.06 10.58 132,029 +0.48(+4.73%)
Nov 20, 2012 10.12 10.13 9.899 10.10 58,353 +0.04(+0.35%)
Nov 19, 2012 10.45 10.45 9.935 10.06 189,797 +0.10(+0.99%)
Nov 16, 2012 9.708 10.000 9.604 9.965 84,251 +0.27(+2.76%)
Nov 15, 2012 9.871 9.871 9.604 9.697 171,833 -0.15(-1.48%)
Nov 14, 2012 10.02 10.03 9.679 9.842 348,245 -0.12(-1.17%)
Nov 13, 2012 10.24 10.24 9.703 9.959 246,563 -0.29(-2.79%)
Nov 12, 2012 10.48 10.51 9.965 10.24 281,607 -0.17(-1.68%)
Nov 09, 2012 10.54 10.61 10.40 10.42 216,576 -0.12(-1.10%)
Nov 08, 2012 10.65 10.67 10.53 10.54 97,128 -0.08(-0.71%)
Nov 07, 2012 10.70 10.82 10.50 10.61 137,577 -0.16(-1.51%)
Nov 06, 2012 10.74 10.87 10.61 10.77 173,426 +0.02(+0.22%)
Nov 05, 2012 10.69 10.87 10.69 10.75 67,446 +0.09(+0.82%)
Nov 02, 2012 10.72 10.84 10.61 10.66 99,241 -0.06(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.