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 (%)
May 31, 2013 10.72 10.85 10.66 10.66 135,609 -0.15(-1.35%)
May 30, 2013 10.80 10.90 10.63 10.81 107,786 -0.04(-0.38%)
May 29, 2013 10.91 10.93 10.69 10.85 130,848 -0.07(-0.64%)
May 28, 2013 10.79 10.94 10.79 10.92 239,173 +0.15(+1.35%)
May 24, 2013 10.69 10.77 10.63 10.77 71,380 +0.12(+1.15%)
May 23, 2013 10.65 10.73 10.54 10.65 103,579 -0.04(-0.33%)
May 22, 2013 10.70 10.72 10.62 10.69 135,612 +0.05(+0.49%)
May 21, 2013 10.61 10.71 10.43 10.63 366,726 +0.06(+0.61%)
May 20, 2013 10.50 10.63 10.48 10.57 93,632 +0.01(+0.11%)
May 17, 2013 10.49 10.57 10.48 10.56 62,262 +0.08(+0.72%)
May 16, 2013 10.63 10.63 10.40 10.48 168,812 -0.10(-0.99%)
May 15, 2013 10.61 10.66 10.54 10.59 109,461 -0.12(-1.14%)
May 13, 2013 10.61 10.72 10.55 10.71 64,301 +0.06(+0.60%)
May 10, 2013 10.58 10.66 10.52 10.65 57,489 +0.07(+0.66%)
May 09, 2013 10.42 10.59 10.40 10.58 107,461 +0.14(+1.34%)
May 08, 2013 10.51 10.57 10.42 10.44 91,305 -0.06(-0.56%)
May 07, 2013 10.56 10.57 10.44 10.49 141,124 +0.00(+0.00%)
May 06, 2013 10.45 10.51 10.39 10.49 120,288 +0.10(+0.95%)
May 03, 2013 10.48 10.46 10.40 10.40 85,127 -0.02(-0.17%)
May 02, 2013 10.38 10.47 10.35 10.41 73,763 +0.03(+0.34%)
May 01, 2013 10.49 10.59 10.34 10.38 107,677 -0.09(-0.84%)
Apr 30, 2013 10.56 10.69 10.46 10.47 129,124 -0.22(-2.02%)
Apr 29, 2013 10.70 10.70 10.59 10.68 103,474 +0.05(+0.49%)
Apr 26, 2013 10.56 10.65 10.54 10.63 76,803 +0.10(+0.94%)
Apr 25, 2013 10.54 10.61 10.46 10.53 94,112 +0.06(+0.56%)
Apr 24, 2013 10.56 10.62 10.38 10.47 133,729 -0.06(-0.61%)
Apr 23, 2013 10.49 10.62 10.31 10.54 124,410 +0.05(+0.50%)
Apr 22, 2013 10.33 10.54 10.22 10.48 134,594 +0.18(+1.75%)
Apr 19, 2013 10.35 10.40 10.21 10.30 60,750 -0.08(-0.78%)
Apr 18, 2013 10.31 10.42 10.03 10.38 120,415 +0.13(+1.25%)
Apr 17, 2013 10.42 10.58 10.26 10.26 109,087 -0.15(-1.40%)
Apr 16, 2013 10.45 10.65 10.31 10.40 77,120 +0.03(+0.28%)
Apr 15, 2013 10.54 10.54 10.31 10.37 124,503 -0.16(-1.49%)
Apr 12, 2013 10.61 10.69 10.40 10.53 139,145 -0.12(-1.15%)
Apr 11, 2013 10.68 10.76 10.62 10.65 87,883 +0.02(+0.16%)
Apr 10, 2013 10.66 10.73 10.57 10.63 90,234 -0.06(-0.54%)
Apr 09, 2013 10.71 10.77 10.52 10.69 87,974 +0.04(+0.38%)
Apr 08, 2013 10.63 10.73 10.40 10.65 78,264 +0.05(+0.49%)
Apr 05, 2013 10.60 10.77 10.48 10.60 86,391 -0.03(-0.27%)
Apr 04, 2013 10.65 10.71 10.48 10.63 144,718 -0.12(-1.08%)
Apr 03, 2013 10.82 10.82 10.63 10.74 135,896 -0.12(-1.07%)
Apr 02, 2013 10.87 10.94 10.83 10.86 84,722 +0.02(+0.16%)
Apr 01, 2013 10.91 10.93 10.83 10.84 82,493 -0.06(-0.59%)
Mar 28, 2013 10.75 10.92 10.66 10.91 127,755 +0.16(+1.46%)
Mar 27, 2013 10.66 10.76 10.66 10.75 116,986 +0.01(+0.05%)
Mar 26, 2013 10.74 10.76 10.65 10.74 179,420 -0.01(-0.05%)
Mar 25, 2013 10.84 10.88 10.72 10.75 134,251 -0.02(-0.16%)
Mar 22, 2013 10.76 10.83 10.70 10.77 82,792 +0.01(+0.05%)
Mar 21, 2013 10.77 10.86 10.68 10.76 116,618 -0.10(-0.96%)
Mar 20, 2013 10.93 10.98 10.82 10.87 174,564 -0.08(-0.69%)
Mar 19, 2013 10.93 11.01 10.92 10.94 114,017 +0.02(+0.16%)
Mar 18, 2013 10.93 10.95 10.93 10.93 76,703 -0.05(-0.42%)
Mar 15, 2013 10.97 10.99 10.92 10.97 105,073 +0.02(+0.21%)
Mar 14, 2013 11.04 11.04 10.94 10.95 83,432 -0.03(-0.27%)
Mar 13, 2013 10.93 11.01 10.92 10.98 65,460 +0.05(+0.48%)
Mar 12, 2013 10.97 11.00 10.93 10.93 93,333 -0.01(-0.07%)
Mar 11, 2013 10.92 10.97 10.92 10.93 76,068 -0.03(-0.25%)
Mar 08, 2013 10.94 11.00 10.89 10.96 114,915 +0.01(+0.05%)
Mar 07, 2013 10.96 10.97 10.92 10.95 61,792 +0.02(+0.21%)
Mar 06, 2013 10.94 11.05 10.92 10.93 120,791 +0.01(+0.05%)
Mar 05, 2013 11.02 11.05 10.92 10.93 111,561 -0.11(-1.00%)
Mar 04, 2013 11.05 11.09 11.01 11.04 227,526 -0.01(-0.05%)
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.