Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Mar 31, 2017 1.392 1.465 1.325 1.384 301,603 -0.00(-0.01%)
Mar 30, 2017 1.436 1.465 1.384 1.384 291,886 -0.04(-2.59%)
Mar 29, 2017 1.377 1.458 1.289 1.421 623,639 +0.24(+20.63%)
Mar 28, 2017 1.127 1.252 1.112 1.178 218,941 +0.04(+3.23%)
Mar 27, 2017 1.119 1.156 1.105 1.141 50,251 +0.00(+0.00%)
Mar 24, 2017 1.112 1.171 1.112 1.141 62,778 +0.04(+3.19%)
Mar 23, 2017 1.097 1.141 1.097 1.106 56,430 +0.01(+0.81%)
Mar 22, 2017 1.112 1.186 1.080 1.097 267,399 -0.01(-1.32%)
Mar 21, 2017 1.141 1.160 1.088 1.112 67,956 -0.04(-3.20%)
Mar 20, 2017 1.134 1.172 1.097 1.149 99,439 +0.01(+1.30%)
Mar 17, 2017 1.178 1.186 1.112 1.134 108,154 -0.04(-3.75%)
Mar 16, 2017 1.171 1.186 1.134 1.178 180,727 +0.06(+5.26%)
Mar 15, 2017 1.090 1.186 1.082 1.119 211,518 +0.04(+4.12%)
Mar 14, 2017 1.119 1.127 1.046 1.075 219,199 -0.04(-3.95%)
Mar 13, 2017 1.156 1.215 1.112 1.119 91,728 -0.04(-3.19%)
Mar 10, 2017 1.178 1.200 1.141 1.156 196,576 -0.01(-1.25%)
Mar 09, 2017 1.325 1.325 1.149 1.171 554,340 -0.15(-11.67%)
Mar 08, 2017 1.362 1.384 1.318 1.325 285,333 -0.05(-3.74%)
Mar 07, 2017 1.377 1.421 1.377 1.377 115,141 -0.01(-0.80%)
Mar 06, 2017 1.418 1.454 1.373 1.388 235,187 -0.04(-3.08%)
Mar 03, 2017 1.440 1.462 1.432 1.432 161,855 -0.01(-0.51%)
Mar 02, 2017 1.440 1.462 1.432 1.440 164,000 -0.01(-0.51%)
Mar 01, 2017 1.454 1.469 1.432 1.447 219,262 +0.01(+0.51%)
Feb 28, 2017 1.462 1.498 1.403 1.440 510,128 +0.01(+1.03%)
Feb 27, 2017 1.410 1.469 1.381 1.425 318,770 +0.01(+1.04%)
Feb 24, 2017 1.373 1.424 1.322 1.410 478,913 +0.10(+7.87%)
Feb 23, 2017 1.307 1.359 1.285 1.307 308,464 +0.01(+0.56%)
Feb 22, 2017 1.278 1.300 1.263 1.300 108,553 +0.01(+1.15%)
Feb 21, 2017 1.256 1.316 1.249 1.285 258,023 +0.03(+2.33%)
Feb 17, 2017 1.256 1.256 1.256 0 +0.02(+1.79%)
Feb 16, 2017 1.256 1.256 1.212 1.234 118,183 -0.04(-2.89%)
Feb 15, 2017 1.271 1.285 1.249 1.271 168,508 +0.00(+0.00%)
Feb 14, 2017 1.234 1.278 1.212 1.271 288,457 +0.06(+4.85%)
Feb 13, 2017 1.190 1.227 1.175 1.212 106,966 +0.03(+2.48%)
Feb 10, 2017 1.153 1.197 1.116 1.183 185,252 +0.03(+2.22%)
Feb 09, 2017 1.094 1.190 1.094 1.157 118,213 +0.06(+5.70%)
Feb 08, 2017 1.065 1.102 1.043 1.094 144,302 +0.01(+1.36%)
Feb 07, 2017 1.072 1.087 1.058 1.080 94,710 +0.01(+0.68%)
Feb 06, 2017 1.138 1.153 1.065 1.072 313,544 -0.07(-6.41%)
Feb 03, 2017 1.175 1.212 1.131 1.146 584,333 -0.02(-1.89%)
Feb 02, 2017 1.219 1.359 1.146 1.168 1,670,695 +0.07(+6.00%)
Feb 01, 2017 0.9401 1.197 0.9254 1.102 2,770,525 +0.23(+26.05%)
Jan 31, 2017 0.9034 0.9034 0.8520 0.8740 302,668 -0.04(-4.03%)
Jan 30, 2017 0.8814 0.9108 0.8593 0.9108 289,274 +0.02(+2.48%)
Jan 27, 2017 0.8814 0.9181 0.8447 0.8887 129,264 +0.01(+0.83%)
Jan 26, 2017 0.8740 0.8837 0.8300 0.8814 265,515 +0.01(+1.69%)
Jan 25, 2017 0.8667 0.8814 0.8593 0.8667 159,921 +0.00(+0.00%)
Jan 24, 2017 0.8520 0.8740 0.8487 0.8667 111,768 +0.00(+0.00%)
Jan 23, 2017 0.8373 0.8593 0.8270 0.8667 177,147 +0.02(+2.61%)
Jan 20, 2017 0.8300 0.8520 0.8153 0.8447 101,653 +0.03(+3.60%)
Jan 19, 2017 0.8226 0.8447 0.8153 0.8153 154,489 +0.00(+0.00%)
Jan 18, 2017 0.8153 0.8520 0.8153 0.8153 144,418 +0.00(+0.00%)
Jan 17, 2017 0.8373 0.8520 0.8153 0.8153 222,304 -0.01(-1.77%)
Jan 13, 2017 0.8300 0.8300 0.8300 0 -0.01(-1.74%)
Jan 12, 2017 0.8226 0.8520 0.8129 0.8447 75,632 +0.03(+3.60%)
Jan 11, 2017 0.8373 0.8444 0.8079 0.8153 164,627 -0.02(-2.63%)
Jan 10, 2017 0.8373 0.8668 0.8079 0.8373 205,462 +0.00(+0.00%)
Jan 09, 2017 0.8447 0.8448 0.8079 0.8373 165,079 -0.01(-0.87%)
Jan 06, 2017 0.8447 0.8740 0.8373 0.8447 219,951 -0.01(-1.53%)
Jan 05, 2017 0.8593 0.8740 0.7932 0.8578 434,849 -0.00(-0.18%)
Jan 04, 2017 0.8447 0.8740 0.7932 0.8593 338,862 +0.01(+1.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.