Dark

PNRG
PrimeEnergy Resources Corporation Common Stock
stock NASDAQ

Market Open

May 15, 2025 2:17:14 PM EDT

180.48USD-0.838%(-1.52)17,065

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-182.00)0

After-hours

May 13, 2025 4:30:30 PM EDT

180.00USD0.000%(+180.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	182.3700	182.5700	180.4800	180.4800	-0.835%	17,065	0.000%
2025-05-14	181.4000	184.9900	177.9600	182.0000	+0.331%	15,347	-0.835%
2025-05-13	178.9000	185.1400	178.9000	181.4000	+1.642%	9,530	-0.507%
2025-05-12	178.9600	182.6000	175.0400	178.4700	+5.174%	14,258	+1.126%
2025-05-09	171.2900	171.8500	168.0700	169.6900	-0.888%	6,160	+6.359%
2025-05-08	166.4400	174.0100	166.4400	171.2100	+3.126%	13,587	+5.414%
2025-05-07	169.8300	171.3500	162.7500	166.0200	+0.018%	12,301	+8.710%
2025-05-06	162.9000	167.0000	161.7000	165.9900	+2.787%	13,778	+8.729%
2025-05-05	165.8000	165.8000	159.7300	161.4900	-3.398%	12,331	+11.759%
2025-05-02	169.9600	170.2100	167.1700	167.1700	-2.536%	4,744	+7.962%
2025-05-01	169.5400	171.7750	169.4600	171.5200	+0.971%	9,443	+5.224%
2025-04-30	175.0000	175.0000	168.5100	169.8700	-3.745%	11,871	+6.246%
2025-04-29	172.5800	176.4800	170.0069	176.4800	+2.254%	10,235	+2.267%
2025-04-28	178.2000	181.0200	171.2700	172.5900	-3.094%	24,720	+4.572%
2025-04-25	177.1100	178.5050	173.2000	178.1000	-0.730%	14,891	+1.336%
2025-04-24	177.8600	183.0500	176.2400	179.4100	+1.453%	13,151	+0.596%
2025-04-23	181.7800	188.9800	176.8400	176.8400	-0.169%	32,682	+2.058%
2025-04-22	159.5100	180.7200	159.5100	177.1400	+12.100%	15,421	+1.886%
2025-04-21	165.9900	166.0000	157.1500	158.0200	-4.807%	28,481	+14.213%
2025-04-17	171.3700	173.8500	166.0000	166.0000	-3.628%	11,096	+8.723%
2025-04-16	182.1500	184.7900	165.4400	172.2500	-8.280%	20,318	+4.778%
2025-04-15	182.4700	188.8344	182.4700	187.8000	+2.182%	45,139	-3.898%
2025-04-14	196.4900	196.4900	183.0000	183.7900	-3.961%	20,667	-1.801%
2025-04-11	187.0000	191.3700	180.0000	191.3700	+3.382%	10,716	-5.691%
2025-04-10	199.4500	199.4500	185.1100	185.1100	-10.393%	9,613	-2.501%
2025-04-09	184.6900	207.0000	179.0007	206.5800	+13.046%	22,261	-12.634%
2025-04-08	195.6500	199.8100	176.4600	182.7400	-3.205%	17,186	-1.237%
2025-04-07	179.8400	194.4800	179.8400	188.7900	+0.796%	16,558	-4.402%
2025-04-04	202.9700	204.3500	182.7900	187.3000	-11.547%	18,549	-3.641%
2025-04-03	214.2000	214.2000	202.1200	211.7500	-5.910%	18,779	-14.767%
2025-04-02	222.3900	226.5999	217.8900	225.0500	+1.023%	14,707	-19.804%
2025-04-01	225.4400	227.1100	217.3200	222.7700	-2.247%	33,903	-18.984%
2025-03-31	224.7800	234.1700	224.7800	227.8900	+1.709%	34,200	-20.804%
2025-03-28	222.7200	224.6900	220.0550	224.0600	+0.206%	7,925	-19.450%
2025-03-27	228.6000	229.6000	223.0800	223.6000	-2.596%	21,275	-19.284%
2025-03-26	227.6800	238.2000	224.6200	229.5600	+0.680%	17,738	-21.380%
2025-03-25	224.0000	230.2900	223.0100	228.0100	+1.777%	44,334	-20.846%
2025-03-24	221.4600	225.5000	220.4000	224.0300	+3.650%	30,556	-19.439%
2025-03-21	211.6800	220.4842	205.0000	216.1400	+0.530%	12,507	-16.499%
2025-03-20	214.0000	215.6200	211.1900	215.0000	+0.547%	10,041	-16.056%
2025-03-19	209.2000	213.8300	209.0000	213.8300	+3.070%	8,076	-15.597%
2025-03-18	205.5556	207.4600	204.0200	207.4600	+0.988%	5,329	-13.005%
2025-03-17	207.0000	207.0000	203.9700	205.4300	+0.849%	4,858	-12.145%
2025-03-14	198.8300	208.8325	198.8300	203.7000	+2.018%	8,959	-11.399%
2025-03-13	203.9700	203.9700	198.0000	199.6700	-0.662%	14,042	-9.611%
2025-03-12	197.5600	202.7300	197.1300	201.0000	+1.679%	13,601	-10.209%
2025-03-11	183.4700	197.6800	183.4700	197.6800	+7.546%	23,386	-8.701%
2025-03-10	186.0000	188.2450	182.5000	183.8100	-2.405%	16,715	-1.812%
2025-03-07	182.5800	191.0000	180.8100	188.3400	+2.806%	25,860	-4.173%
2025-03-06	184.1650	187.2400	182.0000	183.2000	-2.319%	34,640	-1.485%
2025-03-05	187.5700	190.1800	182.3548	187.5500	-0.567%	15,546	-3.770%
2025-03-04	186.5400	189.8600	182.0000	188.6200	-0.559%	14,438	-4.316%
2025-03-03	194.9400	196.5000	189.6800	189.6800	-3.175%	14,343	-4.850%
2025-02-28	192.2500	198.3300	192.2500	195.9000	+1.445%	12,863	-7.871%
2025-02-27	201.2800	202.0583	192.9800	193.1100	-2.960%	4,122	-6.540%
2025-02-26	193.5500	199.0000	193.5500	199.0000	+2.214%	7,673	-9.307%
2025-02-25	196.0300	196.0850	191.1700	194.6900	+0.335%	9,060	-7.299%
2025-02-24	193.2000	197.2000	190.7000	194.0400	+0.227%	11,013	-6.988%
2025-02-21	199.5000	199.9600	192.2500	193.6000	-1.551%	10,502	-6.777%
2025-02-20	195.9800	197.2100	192.5100	196.6500	-0.877%	8,681	-8.223%
2025-02-19	204.0000	205.4000	197.1000	198.3900	-2.745%	20,813	-9.028%
2025-02-18	193.1200	203.9900	193.0000	203.9900	+5.052%	13,133	-11.525%
2025-02-14	191.2800	195.9200	191.2800	194.1800	-0.318%	6,030	-7.055%
2025-02-13	195.1500	197.8900	190.8100	194.8000	-0.870%	11,782	-7.351%
2025-02-12	197.7000	199.0000	194.4800	196.5100	-1.052%	14,489	-8.157%
2025-02-11	202.5000	204.7350	194.2000	198.6000	-2.023%	24,512	-9.124%
2025-02-10	202.0500	205.8270	202.0500	202.7000	+2.831%	7,319	-10.962%
2025-02-07	204.0900	207.0000	197.1200	197.1200	-4.538%	17,781	-8.442%
2025-02-06	210.7900	213.5050	202.6300	206.4900	-2.983%	22,835	-12.596%
2025-02-05	214.1000	217.8600	212.1516	212.8400	-0.206%	15,060	-15.204%
2025-02-04	207.4400	213.5100	207.4400	213.2800	+1.659%	24,701	-15.379%
2025-02-03	211.5000	216.2200	209.8000	209.8000	-3.717%	21,637	-13.975%
2025-01-31	236.0100	236.4400	213.5628	217.9000	-6.284%	28,412	-17.173%
2025-01-30	226.3000	239.8650	225.0300	232.5100	+3.388%	22,846	-22.378%
2025-01-29	213.9700	224.8900	212.5002	224.8900	+4.010%	35,372	-19.747%
2025-01-28	205.2000	216.2200	203.0300	216.2200	+5.432%	26,188	-16.529%
2025-01-27	221.1500	226.5100	205.0100	205.0800	-8.283%	23,022	-11.995%
2025-01-24	220.0000	227.0000	218.0000	223.6000	+1.636%	19,985	-19.284%
2025-01-23	221.8000	223.0000	218.6000	220.0000	+0.461%	14,421	-17.964%
2025-01-22	212.7900	227.3600	210.1000	218.9900	+2.914%	38,082	-17.585%
2025-01-21	214.4400	216.7000	207.6900	212.7900	-0.272%	28,295	-15.184%
2025-01-17	210.0000	216.0000	201.0000	213.3700	+1.248%	45,827	-15.415%
2025-01-16	216.0000	216.0000	208.9700	210.7400	-0.963%	8,475	-14.359%
2025-01-15	217.0000	218.5000	210.8700	212.7900	-0.216%	17,800	-15.184%
2025-01-14	202.9000	213.2500	202.3000	213.2500	+4.014%	14,036	-15.367%
2025-01-13	203.0000	211.6500	200.0000	205.0200	-1.057%	17,649	-11.970%
2025-01-10	209.6900	215.0000	205.2500	207.2100	-0.904%	10,922	-12.900%
2025-01-08	196.9600	214.9900	196.9600	209.1000	+2.904%	9,106	-13.687%
2025-01-07	215.6900	216.1000	203.2000	203.2000	-4.174%	5,971	-11.181%
2025-01-06	211.5000	212.5600	206.1200	212.0500	+0.260%	8,353	-14.888%
2025-01-03	205.6300	211.5900	200.1000	211.5000	+2.720%	8,453	-14.667%
2025-01-02	218.7500	232.7777	203.1000	205.9000	-6.234%	15,911	-12.346%
2024-12-31	223.0000	223.0000	215.7450	219.5900	-1.921%	43,395	-17.810%
2024-12-30	213.8000	243.4886	213.8000	223.8900	+3.452%	21,960	-19.389%
2024-12-27	224.5200	232.3000	211.4700	216.4200	-4.661%	15,043	-16.607%
2024-12-26	203.0000	227.8100	202.0000	227.0000	+12.823%	18,007	-20.493%
2024-12-24	176.0000	201.2000	176.0000	201.2000	+15.301%	18,679	-10.298%
2024-12-23	172.9500	180.1000	172.9500	174.5000	+1.195%	6,423	+3.427%
2024-12-20	164.0000	173.0000	163.7700	172.4400	+1.453%	9,819	+4.662%
2024-12-19	175.9700	175.9700	166.3500	169.9700	-2.411%	4,672	+6.183%
2024-12-18	184.4000	184.4000	173.5000	174.1700	-5.905%	6,025	+3.623%
2024-12-17	182.5000	186.4200	181.4040	185.1000	-1.016%	9,975	-2.496%
2024-12-16	190.3500	190.3500	183.5003	187.0000	-1.400%	5,638	-3.487%
2024-12-13	190.8900	193.0000	187.0100	189.6550	-1.733%	6,489	-4.838%
2024-12-12	193.7000	195.0000	189.4800	193.0000	+0.208%	4,031	-6.487%
2024-12-11	184.2000	195.0000	183.5000	192.6000	+4.560%	9,204	-6.293%
2024-12-10	190.0000	194.4800	184.2000	184.2000	-2.950%	3,223	-2.020%
2024-12-09	184.9700	191.0000	184.9500	189.8000	+3.688%	7,260	-4.910%
2024-12-06	214.9000	215.6300	177.6501	183.0500	-15.294%	22,861	-1.404%
2024-12-05	210.9800	220.5000	207.7750	216.1000	+4.497%	8,579	-16.483%
2024-12-04	205.3600	210.2830	203.2915	206.8000	-0.481%	4,119	-12.727%
2024-12-03	199.1000	211.4604	199.0000	207.8000	+4.949%	10,010	-13.147%
2024-12-02	199.9900	200.0450	198.0000	198.0000	-1.517%	4,664	-8.848%
2024-11-29	200.7100	202.5000	200.7100	201.0500	-1.204%	2,011	-10.231%
2024-11-27	204.3300	204.5000	203.0100	203.5000	-0.533%	2,643	-11.312%
2024-11-26	200.4901	204.5900	199.0500	204.5900	+0.338%	5,179	-11.785%
2024-11-25	205.0000	205.0000	197.0200	203.9000	+0.468%	6,781	-11.486%
2024-11-22	206.0000	207.8000	197.3900	202.9500	-1.481%	5,579	-11.072%
2024-11-21	201.6200	206.6400	201.6200	206.0000	+3.419%	5,012	-12.388%
2024-11-20	198.2200	199.1900	196.0000	199.1900	+2.994%	8,774	-9.393%
2024-11-19	189.8700	198.0800	186.6300	193.4000	+0.457%	4,122	-6.680%
2024-11-18	198.3800	200.0000	192.5200	192.5200	-4.551%	9,840	-6.254%
2024-11-15	192.2600	203.0299	192.2600	201.7000	+8.057%	15,146	-10.521%
2024-11-14	177.6850	186.6600	177.4200	186.6600	+6.426%	5,937	-3.311%
2024-11-13	177.5100	177.5100	175.3900	175.3900	-2.745%	1,762	+2.902%
2024-11-12	182.0100	182.0100	179.0105	180.3400	-1.270%	3,848	+0.078%
2024-11-11	184.8400	184.8400	182.6600	182.6600	-1.222%	2,231	-1.193%
2024-11-08	175.7905	184.9200	175.7905	184.9200	+2.551%	2,983	-2.401%
2024-11-07	186.2000	188.7800	180.3200	180.3200	-1.936%	3,417	+0.089%
2024-11-06	172.9200	184.0000	172.9200	183.8800	+7.620%	13,968	-1.849%
2024-11-05	165.7669	170.8600	165.7669	170.8600	+4.822%	2,808	+5.630%
2024-11-04	162.9500	164.0500	162.9500	163.0000	-0.116%	2,910	+10.724%
2024-11-01	164.6966	165.1800	163.1900	163.1900	-1.067%	2,474	+10.595%
2024-10-31	162.1500	164.9500	162.1500	164.9500	+2.785%	2,345	+9.415%
2024-10-30	165.5300	165.5300	159.9800	160.4800	-2.361%	4,103	+12.463%
2024-10-29	163.3100	164.3600	163.3100	164.3600	+0.828%	2,671	+9.808%
2024-10-28	167.6200	167.6200	162.5100	163.0100	-2.970%	4,662	+10.717%
2024-10-25	171.9600	172.4200	168.0000	168.0000	-1.235%	3,762	+7.429%
2024-10-24	166.5600	170.2200	162.1165	170.1000	+3.669%	3,821	+6.102%
2024-10-23	164.0000	164.0800	163.0000	164.0800	-1.749%	2,999	+9.995%
2024-10-22	162.2700	167.5700	162.2700	167.0000	+2.322%	4,220	+8.072%
2024-10-21	165.3200	166.2800	163.2100	163.2100	-0.482%	4,212	+10.581%
2024-10-18	166.0000	168.4652	164.0000	164.0000	-1.199%	6,192	+10.049%
2024-10-17	163.2800	166.0000	163.2800	165.9900	-0.456%	5,326	+8.729%
2024-10-16	159.7000	166.7500	159.0105	166.7500	+5.638%	10,977	+8.234%
2024-10-15	166.0800	166.0800	157.5101	157.8500	-5.705%	5,988	+14.336%
2024-10-14	162.7700	167.4000	160.0000	167.4000	+4.514%	7,089	+7.814%
2024-10-11	164.8500	174.9800	160.1700	160.1700	-2.809%	6,705	+12.680%
2024-10-10	159.9500	164.8000	159.9500	164.8000	+3.427%	8,304	+9.515%
2024-10-09	150.2200	159.3800	150.2200	159.3400	+5.789%	19,793	+13.267%
2024-10-08	146.5200	151.1920	144.5000	150.6200	+0.850%	6,870	+19.825%
2024-10-07	153.7000	153.7000	149.3500	149.3500	-1.224%	3,374	+20.844%
2024-10-04	153.0000	153.8000	151.0100	151.2000	-0.395%	4,914	+19.365%
2024-10-03	148.7600	151.8000	148.7600	151.8000	+3.646%	5,799	+18.893%
2024-10-02	146.1400	147.9200	146.1400	146.4600	+1.673%	8,622	+23.228%
2024-10-01	137.8000	145.1000	137.7800	144.0500	+4.536%	10,219	+25.290%
2024-09-30	138.5600	142.5288	137.2600	137.8000	-1.134%	10,057	+30.972%
2024-09-27	138.9000	140.1100	138.9000	139.3800	+0.563%	5,351	+29.488%
2024-09-26	147.7600	147.7600	138.6000	138.6000	-5.714%	17,264	+30.216%
2024-09-25	151.6700	151.6700	147.0000	147.0000	-2.475%	6,879	+22.776%
2024-09-24	149.4900	153.8300	146.5010	150.7300	+0.614%	8,498	+19.737%
2024-09-23	149.0000	150.0000	147.4101	149.8100	+1.052%	8,982	+20.473%
2024-09-20	145.4500	150.0000	145.4500	148.2500	+0.577%	5,891	+21.740%
2024-09-19	142.3600	147.4000	142.3600	147.4000	+5.876%	8,586	+22.442%
2024-09-18	132.2000	140.9275	132.2000	139.2200	+3.896%	5,288	+29.637%
2024-09-17	130.0100	134.8000	130.0100	134.0000	+0.397%	11,591	+34.687%
2024-09-16	134.5400	134.5400	129.7940	133.4700	-0.172%	12,635	+35.221%
2024-09-13	134.0000	134.0000	130.5500	133.7000	-0.254%	9,450	+34.989%
2024-09-12	127.7700	134.0400	127.7700	134.0400	+5.543%	5,440	+34.646%
2024-09-11	124.2500	127.8000	124.2500	127.0000	+0.047%	5,710	+42.110%
2024-09-10	126.9000	130.0000	122.7400	126.9400	-0.008%	12,351	+42.177%
2024-09-09	127.1900	127.1900	125.9000	126.9500	+2.009%	7,691	+42.166%
2024-09-06	131.4500	132.0000	122.4901	124.4500	-4.380%	9,513	+45.022%
2024-09-05	133.7800	133.7800	130.0500	130.1500	-0.944%	5,691	+38.671%
2024-09-04	129.8800	136.0000	129.3100	131.3900	+2.249%	5,420	+37.362%
2024-09-03	133.9800	133.9800	128.5000	128.5000	-3.398%	4,520	+40.451%
2024-08-30	133.6000	134.4400	133.0200	133.0200	-0.374%	2,635	+35.679%
2024-08-29	134.5500	138.0000	133.5200	133.5200	+0.429%	5,812	+35.171%
2024-08-28	133.8400	135.6300	131.2301	132.9500	-0.105%	8,927	+35.750%
2024-08-27	135.6800	135.6800	132.4230	133.0900	-1.195%	4,837	+35.607%
2024-08-26	133.6200	137.9999	133.6200	134.7000	+2.169%	7,344	+33.987%
2024-08-23	129.9500	134.0000	129.9500	131.8400	+3.097%	4,534	+36.893%
2024-08-22	129.2000	131.2000	127.8800	127.8800	-1.022%	2,380	+41.132%
2024-08-21	132.9700	133.0700	127.7100	129.2000	+0.077%	7,833	+39.690%
2024-08-20	133.1200	134.2500	129.0200	129.1000	-3.020%	4,070	+39.799%
2024-08-19	132.1800	136.0000	132.1800	133.1200	+1.140%	4,653	+35.577%
2024-08-16	128.4500	133.6400	128.4500	131.6200	+2.468%	7,336	+37.122%
2024-08-15	119.7500	128.4500	119.7500	128.4500	+7.508%	8,873	+40.506%
2024-08-14	117.6099	119.4800	117.1199	119.4800	+9.564%	1,588	+51.055%
2024-08-13	105.0300	111.5399	105.0300	109.0500	-0.456%	2,097	+65.502%
2024-08-12	109.1500	112.7300	109.1500	109.5500	+2.049%	2,672	+64.747%
2024-08-09	110.3600	110.3600	107.3500	107.3500	-2.409%	823	+68.123%
2024-08-08	109.4299	110.0000	109.4299	110.0000	+4.473%	748	+64.073%
2024-08-07	108.4899	108.4899	105.2900	105.2900	-2.210%	1,930	+71.412%
2024-08-06	105.0900	107.6700	105.0700	107.6700	+0.420%	3,177	+67.623%
2024-08-05	106.0099	109.1779	105.9800	107.2200	+0.206%	3,592	+68.327%
2024-08-02	107.0000	107.0000	107.0000	107.0000	-7.359%	1,174	+68.673%
2024-08-01	117.1400	117.1400	115.5000	115.5000	-2.218%	2,424	+56.260%
2024-07-31	118.0700	119.0000	118.0700	118.1200	-0.798%	6,506	+52.794%
2024-07-30	114.9901	119.0700	114.9901	119.0700	+3.539%	3,499	+51.575%
2024-07-29	115.3900	116.2899	115.0000	115.0000	-1.927%	2,450	+56.939%
2024-07-26	117.2600	117.2600	117.2600	117.2600	-0.619%	547	+53.914%
2024-07-25	116.2500	118.0000	114.9500	117.9900	-0.565%	10,945	+52.962%
2024-07-24	115.4500	118.6600	115.4500	118.6600	+1.350%	4,397	+52.098%
2024-07-23	116.4100	117.1000	116.3901	117.0800	+0.291%	3,967	+54.151%
2024-07-22	116.9800	117.0000	115.5050	116.7400	+0.292%	4,422	+54.600%
2024-07-19	116.3500	117.3550	116.3500	116.4000	-0.598%	1,556	+55.052%
2024-07-18	117.6350	118.0001	117.0100	117.1000	-1.081%	3,001	+54.125%
2024-07-17	119.3600	120.7500	117.5700	118.3800	-0.521%	6,188	+52.458%
2024-07-16	119.0900	120.4200	117.0600	119.0000	-1.081%	8,185	+51.664%
2024-07-15	116.0000	120.3000	114.0100	120.3000	+2.383%	3,698	+50.025%
2024-07-12	117.5000	117.5000	117.5000	117.5000	+1.970%	1,245	+53.600%
2024-07-11	106.9900	115.2400	106.9800	115.2300	+9.691%	6,928	+56.626%
2024-07-10	105.0500	105.0500	105.0500	105.0500	+0.411%	828	+71.804%
2024-07-09	104.6200	104.6200	104.6200	104.6200	-2.178%	773	+72.510%
2024-07-08	105.2485	106.9499	105.2485	106.9499	+1.838%	1,449	+68.752%
2024-07-05	106.9901	106.9901	105.0200	105.0200	-2.497%	3,919	+71.853%
2024-07-03	106.5100	107.7100	106.5100	107.7100	+0.852%	915	+67.561%
2024-07-02	106.5000	106.8000	106.5000	106.8000	+0.235%	736	+68.989%
2024-07-01	108.0000	110.6850	106.5500	106.5500	+0.188%	3,024	+69.385%
2024-06-28	108.0200	109.0650	106.3500	106.3500	-4.721%	7,313	+69.704%
2024-06-27	110.5050	111.6200	110.5050	111.6200	-0.606%	434	+61.691%
2024-06-26	113.2500	113.2500	112.3000	112.3000	+2.045%	1,431	+60.712%
2024-06-25	108.0400	110.0500	108.0400	110.0500	+0.871%	1,875	+63.998%
2024-06-24	109.2500	114.1000	109.1000	109.1000	+3.727%	3,223	+65.426%
2024-06-21	105.0000	110.0000	104.7500	105.1800	-2.602%	3,269	+71.592%
2024-06-20	107.9900	107.9900	107.9400	107.9900	+3.280%	1,024	+67.127%
2024-06-18	105.6700	107.5900	104.5600	104.5600	+1.014%	6,139	+72.609%
2024-06-17	104.0300	104.4700	103.5100	103.5100	-2.944%	2,597	+74.360%
2024-06-14	106.6500	106.6500	106.6500	106.6500	-2.425%	263	+69.226%
2024-06-13	108.3699	109.3000	108.3600	109.3000	-0.337%	1,171	+65.124%
2024-06-12	107.1500	109.6700	107.1500	109.6700	+1.659%	1,220	+64.566%
2024-06-11	107.0000	108.0000	106.2100	107.8800	-1.425%	3,775	+67.297%
2024-06-10	107.3800	109.9526	107.3550	109.4400	+2.993%	4,845	+64.912%
2024-06-07	106.2600	106.2600	106.2600	106.2600	+0.359%	476	+69.848%
2024-06-06	105.8850	105.8850	105.8801	105.8801	+2.846%	994	+70.457%
2024-06-05	104.0001	104.1370	100.2201	102.9500	-1.577%	2,735	+75.308%
2024-06-04	108.0001	108.9540	104.6000	104.6000	-8.246%	3,479	+72.543%
2024-05-31	107.0300	114.0000	107.0300	114.0000	+4.119%	718	+58.316%
2024-05-30	107.2300	109.4900	107.2300	109.4900	-0.046%	858	+64.837%
2024-05-29	119.9400	120.4568	108.0000	109.5400	-8.717%	3,816	+64.762%
2024-05-28	112.9700	120.9300	112.9700	120.0000	+8.118%	3,169	+50.400%
2024-05-24	111.3399	117.6700	105.6700	110.9900	+5.035%	4,218	+62.609%
2024-05-23	105.6700	105.6700	105.6700	105.6700	-6.454%	1,049	+70.796%
2024-05-22	112.9600	112.9600	112.9600	112.9600	+0.992%	622	+59.773%
2024-05-21	108.0000	111.8500	108.0000	111.8500	+4.533%	1,076	+61.359%
2024-05-20	105.8250	107.1499	105.5000	107.0000	+1.211%	3,599	+68.673%
2024-05-17	105.7200	105.7200	105.7200	105.7200	+1.948%	790	+70.715%
2024-05-16	105.0000	105.4900	102.9801	103.7000	-2.821%	1,241	+74.041%
2024-05-15	106.7499	106.7499	106.7100	106.7100	+0.094%	1,127	+69.131%
2024-05-14	102.1000	106.6100	102.1000	106.6100	+3.005%	1,045	+69.290%
2024-05-13	104.5650	104.5650	103.5000	103.5000	-0.519%	1,833	+74.377%
2024-05-10	104.0400	104.0400	104.0400	104.0400	+0.058%	294	+73.472%
2024-05-09	103.9800	103.9800	103.9800	103.9800	+0.067%	474	+73.572%
2024-05-08	105.8000	105.8000	103.9100	103.9100	+1.346%	609	+73.689%
2024-05-07	100.0700	102.5300	100.0700	102.5300	-0.437%	715	+76.027%
2024-05-06	104.9000	104.9000	102.6850	102.9800	-0.454%	5,048	+75.257%
2024-05-03	103.4500	103.4500	103.4500	103.4500	-0.337%	325	+74.461%
2024-05-02	101.3100	103.8000	101.2700	103.8000	-1.593%	1,211	+73.873%
2024-05-01	99.0700	105.8700	99.0700	105.4800	+2.947%	2,880	+71.104%
2024-04-30	104.0000	104.0000	102.4600	102.4600	-1.745%	2,024	+76.147%
2024-04-29	101.8500	104.2800	101.8500	104.2800	+2.265%	2,811	+73.072%
2024-04-26	101.9700	101.9700	101.9700	101.9700	-0.488%	773	+76.993%
2024-04-25	99.5050	102.4700	99.5050	102.4700	+1.758%	3,308	+76.130%
2024-04-24	99.5000	101.0900	99.5000	100.7000	+1.135%	6,039	+79.225%
2024-04-23	99.5000	100.1000	99.5000	99.5700	+1.035%	4,288	+81.259%
2024-04-22	100.0000	100.1000	98.5500	98.5500	-2.464%	8,684	+83.135%
2024-04-19	99.0300	101.0400	99.0300	101.0400	+1.263%	11,930	+78.622%
2024-04-18	100.0000	100.2500	99.7800	99.7800	-2.397%	3,012	+80.878%
2024-04-17	99.2576	103.9050	99.2576	102.2300	+2.826%	2,065	+76.543%
2024-04-16	100.0000	100.0011	99.4200	99.4200	+0.323%	1,965	+81.533%
2024-04-15	99.1000	99.1000	99.1000	99.1000	-0.989%	1,390	+82.119%
2024-04-12	100.0350	100.0900	100.0350	100.0900	-0.596%	1,239	+80.318%
2024-04-11	100.6900	100.6900	100.6900	100.6900	-0.129%	557	+79.243%
2024-04-10	100.8200	100.8200	100.8200	100.8200	+1.828%	636	+79.012%
2024-04-09	99.9600	100.0100	99.0100	99.0100	-0.141%	1,739	+82.285%
2024-04-08	99.1500	99.1500	99.1500	99.1500	-0.900%	1,211	+82.027%
2024-04-05	100.2500	100.2500	99.6600	100.0500	+0.040%	2,585	+80.390%
2024-04-04	100.0100	100.0100	100.0100	100.0100	-0.349%	858	+80.462%
2024-04-03	100.2850	100.5000	100.2850	100.3600	-0.348%	1,448	+79.833%
2024-04-02	100.7100	100.7100	100.7100	100.7100	+0.309%	1,344	+79.208%
2024-04-01	100.5000	100.5000	100.4000	100.4000	+0.150%	1,468	+79.761%
2024-03-28	100.2300	100.2500	100.0000	100.2500	+0.270%	1,576	+80.030%
2024-03-27	99.9800	99.9800	99.9800	99.9800	+1.379%	503	+80.516%
2024-03-26	99.7150	99.7150	98.6200	98.6200	+1.169%	761	+83.005%
2024-03-25	97.5000	97.5000	97.4800	97.4800	-2.957%	476	+85.146%
2024-03-22	100.4500	100.4500	100.4500	100.4500	-0.050%	335	+79.671%
2024-03-21	100.5000	100.5000	99.2600	100.5000	-1.063%	2,510	+79.582%
2024-03-20	101.5800	101.5800	101.5800	101.5800	+1.509%	1,538	+77.673%
2024-03-18	100.9990	100.9999	100.0700	100.0700	-1.399%	2,084	+80.354%
2024-03-15	97.1500	101.4900	97.1500	101.4900	+3.245%	4,546	+77.830%
2024-03-14	101.4155	101.9999	98.3000	98.3000	-3.372%	1,445	+83.601%
2024-03-13	101.7300	101.7300	101.7300	101.7300	+1.628%	1,524	+77.411%
2024-03-12	100.1000	100.1000	100.1000	100.1000	-3.527%	372	+80.300%
2024-03-11	102.7050	103.7600	100.9500	103.7600	+0.728%	4,540	+73.940%
2024-03-08	103.0100	103.0100	103.0100	103.0100	-0.473%	621	+75.206%
2024-03-07	99.6800	103.5000	99.2059	103.5000	+3.832%	2,065	+74.377%
2024-03-06	99.6800	99.6800	99.6800	99.6800	+1.714%	378	+81.059%
2024-03-05	96.0200	98.0000	96.0200	98.0000	+0.927%	1,061	+84.163%
2024-03-04	100.2000	100.2000	97.0200	97.1000	-3.113%	4,206	+85.870%
2024-03-01	99.7496	100.2700	99.7496	100.2200	+1.386%	1,914	+80.084%
2024-02-29	98.8500	98.8500	98.8500	98.8500	+2.595%	629	+82.580%
2024-02-28	96.3500	96.3500	96.3500	96.3500	-1.281%	222	+87.317%
2024-02-27	97.6000	97.6000	97.6000	97.6000	-0.692%	398	+84.918%
2024-02-26	99.0000	99.0000	98.2800	98.2800	+2.189%	330	+83.639%
2024-02-23	96.1750	96.1750	96.1750	96.1750	-1.852%	281	+87.658%
2024-02-22	97.9900	97.9900	97.9900	97.9900	+0.771%	484	+84.182%
2024-02-21	97.2400	97.2400	97.2400	97.2400	-0.215%	589	+85.603%
2024-02-20	97.1200	97.4500	97.1200	97.4500	+0.454%	1,047	+85.203%
2024-02-16	97.7000	98.5000	97.0100	97.0100	-2.473%	1,897	+86.043%
2024-02-15	98.4799	99.4800	96.7500	99.4700	+3.615%	2,837	+81.442%
2024-02-14	96.0000	96.0000	96.0000	96.0000	+2.455%	683	+88.000%
2024-02-13	93.7000	93.7000	93.7000	93.7000	-1.730%	919	+92.615%
2024-02-12	95.0801	95.3500	95.0801	95.3500	+1.957%	1,122	+89.282%
2024-02-09	95.0000	95.0000	93.5200	93.5200	-2.482%	1,183	+92.985%
2024-02-08	95.9000	95.9000	95.9000	95.9000	+0.926%	590	+88.196%
2024-02-07	95.0200	95.0200	95.0200	95.0200	-0.231%	377	+89.939%
2024-02-06	95.2400	95.2400	95.2400	95.2400	+0.200%	588	+89.500%
2024-02-05	94.5000	99.1000	94.5000	95.0500	+0.011%	3,038	+89.879%
2024-02-02	93.1500	95.3522	92.4000	95.0400	-0.783%	2,312	+89.899%
2024-02-01	96.2000	96.2000	95.7900	95.7900	-0.426%	1,769	+88.412%
2024-01-31	102.9800	102.9800	96.2000	96.2000	-3.867%	2,429	+87.609%
2024-01-30	101.3453	101.3453	100.0700	100.0700	-0.665%	942	+80.354%
2024-01-29	100.6000	102.9700	100.6000	100.7400	-1.371%	4,294	+79.154%
2024-01-26	102.0300	103.4875	99.0800	102.1400	-0.477%	4,609	+76.699%
2024-01-25	98.7850	102.9400	98.7800	102.6300	+4.650%	4,252	+75.855%
2024-01-24	98.3250	100.1750	98.0700	98.0700	+0.999%	3,330	+84.032%
2024-01-23	97.5000	98.4999	97.1000	97.1000	-2.881%	1,688	+85.870%
2024-01-22	99.9800	99.9800	99.9800	99.9800	+1.503%	538	+80.516%
2024-01-19	98.5000	98.5000	98.5000	98.5000	+1.390%	481	+83.228%
2024-01-18	96.0000	97.1500	96.0000	97.1500	-0.410%	493	+85.775%
2024-01-17	97.5000	97.5500	97.5000	97.5500	-1.475%	1,092	+85.013%
2024-01-16	99.0100	99.0100	99.0100	99.0100	-1.717%	461	+82.285%
2024-01-12	99.3500	100.7400	98.5000	100.7400	+1.706%	3,019	+79.154%
2024-01-11	100.0000	100.0000	99.0500	99.0500	-0.950%	2,169	+82.211%
2024-01-10	100.5500	100.6600	100.0000	100.0000	-0.110%	2,107	+80.480%
2024-01-09	100.9900	101.6100	100.1100	100.1100	-2.313%	2,218	+80.282%
2024-01-08	100.8700	102.4800	100.8700	102.4800	-3.046%	1,407	+76.112%
2024-01-05	102.5000	105.7000	102.5000	105.7000	+4.560%	3,908	+70.747%
2024-01-04	101.0900	101.0900	101.0900	101.0900	-2.751%	646	+78.534%
2024-01-03	103.9500	103.9500	103.9500	103.9500	+2.102%	1,018	+73.622%
2024-01-02	107.2217	107.2217	101.8100	101.8100	-4.269%	3,557	+77.271%
2023-12-29	103.3500	106.3500	102.7000	106.3500	-0.244%	2,196	+69.704%
2023-12-28	106.6100	106.6100	106.6100	106.6100	-2.094%	544	+69.290%
2023-12-27	105.0501	108.8900	105.0501	108.8900	-0.621%	1,211	+65.745%
2023-12-26	109.5700	109.5700	109.5700	109.5700	-0.355%	1,120	+64.717%
2023-12-22	106.1000	109.9600	106.1000	109.9600	+4.924%	1,180	+64.132%
2023-12-21	104.8000	104.8000	104.8000	104.8000	-3.232%	556	+72.214%
2023-12-20	104.9000	108.3000	104.9000	108.3000	+0.259%	1,277	+66.648%
2023-12-19	108.0700	108.5100	107.9976	108.0200	+0.251%	1,857	+67.080%
2023-12-18	108.0000	108.5200	107.7500	107.7500	-0.176%	2,800	+67.499%
2023-12-15	107.0000	107.9400	107.0000	107.9400	+0.963%	3,654	+67.204%
2023-12-14	106.9100	106.9100	106.9100	106.9100	-1.073%	1,134	+68.815%
2023-12-13	108.0700	108.0700	108.0700	108.0700	+8.341%	1,064	+67.003%
2023-12-12	103.9300	103.9300	99.7500	99.7500	-4.252%	1,470	+80.932%
2023-12-11	102.0900	105.0400	102.0900	104.1800	+2.127%	1,615	+73.239%
2023-12-08	102.0100	102.0100	102.0100	102.0100	+0.423%	719	+76.924%
2023-12-07	101.6200	101.6200	101.5800	101.5800	-0.412%	1,085	+77.673%
2023-12-06	102.5500	102.5600	102.0000	102.0000	-2.857%	2,234	+76.941%
2023-12-05	107.1800	107.1800	105.0000	105.0000	-3.270%	1,741	+71.886%
2023-12-04	107.0650	109.0000	104.4300	108.5500	-0.849%	3,338	+66.264%
2023-12-01	108.0000	109.4800	107.9500	109.4800	+2.567%	3,497	+64.852%
2023-11-30	107.2400	107.2400	105.2100	106.7400	-0.075%	3,102	+69.084%
2023-11-29	104.0250	106.8200	104.0250	106.8200	+1.724%	5,166	+68.957%
2023-11-28	106.0000	106.0000	105.0100	105.0100	-0.934%	513	+71.869%
2023-11-27	104.4850	106.0000	104.4850	106.0000	+0.722%	4,534	+70.264%
2023-11-24	105.2400	105.2400	105.2400	105.2400	-1.553%	296	+71.494%
2023-11-22	106.9000	106.9000	106.9000	106.9000	+1.548%	229	+68.831%
2023-11-21	105.2700	105.2700	105.2700	105.2700	-1.709%	304	+71.445%
2023-11-20	107.8912	108.0000	107.0000	107.1000	-0.631%	4,060	+68.515%

.dark-mode .YzTNkv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YzTNkv{ color: #333333; background-color: white; border: 2px solid #333333; }PNRGPrimeEnergy Resources Corporation Common Stockstock NASDAQ

PNRG
PrimeEnergy Resources Corporation Common Stock
stock NASDAQ