ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

PNRG PrimeEnergy Resources Corporation

224.06
0.46 (0.21%)
Mar 28 2025 - Closed
Delayed by 15 minutes

PNRG Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2025 224.06 0.46 0.21% 222.72 227.95 220.055 7,925
Mar 27 2025 223.60 -5.96 -2.60% 226.66 229.60 223.08 21,275
Mar 26 2025 229.56 1.55 0.68% 227.68 238.20 223.00 17,738
Mar 25 2025 228.01 3.98 1.78% 224.00 230.29 223.01 44,333
Mar 24 2025 224.03 7.89 3.65% 220.57 225.50 216.57 30,556
Mar 21 2025 216.14 1.14 0.53% 211.68 220.4842 205.00 12,697
Mar 20 2025 215.00 1.17 0.55% 212.47 215.62 211.19 10,041
Mar 19 2025 213.83 6.37 3.07% 205.10 213.83 205.10 8,076
Mar 18 2025 207.46 2.03 0.99% 204.58 207.46 204.02 5,329
Mar 17 2025 205.43 1.73 0.85% 202.16 207.00 202.16 5,199
Mar 14 2025 203.70 4.03 2.02% 198.83 208.8325 198.83 8,959
Mar 13 2025 199.67 -1.33 -0.66% 201.81 203.97 198.00 14,042
Mar 12 2025 201.00 3.32 1.68% 199.01 202.73 197.13 13,601
Mar 11 2025 197.68 13.87 7.55% 183.47 197.68 182.80 23,386
Mar 10 2025 183.81 -4.53 -2.41% 186.00 188.245 182.50 16,627
Mar 07 2025 188.34 5.14 2.81% 182.58 191.00 180.81 25,860
Mar 06 2025 183.20 -4.35 -2.32% 183.79 187.24 181.96 34,640
Mar 05 2025 187.55 -1.07 -0.57% 186.39 190.18 182.3548 15,546
Mar 04 2025 188.62 -1.06 -0.56% 186.54 189.86 182.00 14,438
Mar 03 2025 189.68 -6.22 -3.18% 196.08 198.00 189.68 14,343
Feb 28 2025 195.90 2.79 1.44% 192.25 198.33 192.25 13,050
Feb 27 2025 193.11 -5.89 -2.96% 201.28 202.0583 192.98 4,120
Feb 26 2025 199.00 4.31 2.21% 193.55 199.00 193.55 7,673
Feb 25 2025 194.69 0.65 0.33% 196.03 196.085 191.17 9,060
Feb 24 2025 194.04 0.44 0.23% 193.25 197.20 190.70 11,013
Feb 21 2025 193.60 -3.05 -1.55% 199.50 199.96 192.25 10,502
Feb 20 2025 196.65 -1.74 -0.88% 195.98 197.21 192.51 8,681
Feb 19 2025 198.39 -5.60 -2.75% 204.00 205.40 197.10 20,813
Feb 18 2025 203.99 9.81 5.05% 193.12 203.99 193.00 11,657
Feb 14 2025 194.18 -0.62 -0.32% 194.80 195.92 190.20 6,030
Feb 13 2025 194.80 -1.71 -0.87% 195.15 197.89 190.81 11,782
Feb 12 2025 196.51 -2.09 -1.05% 195.25 199.00 194.48 14,489
Feb 11 2025 198.60 -4.10 -2.02% 202.50 204.735 194.20 24,502
Feb 10 2025 202.70 5.58 2.83% 202.05 205.827 199.60 7,318
Feb 07 2025 197.12 -9.37 -4.54% 204.09 207.00 197.12 17,781
Feb 06 2025 206.49 -6.35 -2.98% 210.79 213.505 202.63 22,835
Feb 05 2025 212.84 -0.44 -0.21% 213.51 217.86 212.1516 15,060
Feb 04 2025 213.28 3.48 1.66% 207.44 213.51 205.67 24,701
Feb 03 2025 209.80 -8.10 -3.72% 211.50 216.22 209.80 21,636
Jan 31 2025 217.90 -14.61 -6.28% 232.67 236.44 213.5628 28,600
Jan 30 2025 232.51 7.62 3.39% 226.30 239.865 225.03 22,471
Jan 29 2025 224.89 8.67 4.01% 213.97 224.89 212.5002 35,372
Jan 28 2025 216.22 11.14 5.43% 205.20 216.22 203.03 26,140
Jan 27 2025 205.08 -18.52 -8.28% 221.15 226.51 205.01 22,909
Jan 24 2025 223.60 4.61 2.11% 220.00 227.00 218.00 19,958
Jan 23 2025 218.99 0.00 0.00% 218.99 218.99 218.99 0
Jan 22 2025 218.99 6.20 2.91% 212.79 227.36 212.79 37,648
Jan 21 2025 212.79 -0.58 -0.27% 214.44 216.70 207.69 28,184
Jan 17 2025 213.37 2.63 1.25% 210.00 216.00 201.00 46,008
Jan 16 2025 210.74 -2.05 -0.96% 212.00 216.00 208.97 8,475
Jan 15 2025 212.79 -0.46 -0.22% 217.75 220.37 210.87 17,800
Jan 14 2025 213.25 8.23 4.01% 202.90 213.25 201.50 14,036
Jan 13 2025 205.02 -2.19 -1.06% 203.00 211.65 200.00 17,649
Jan 10 2025 207.21 -1.89 -0.90% 209.69 215.00 204.435 10,922
Jan 08 2025 209.10 5.90 2.90% 196.96 214.99 196.50 9,106
Jan 07 2025 203.20 -8.85 -4.17% 214.24 218.00 203.20 5,971
Jan 06 2025 212.05 0.55 0.26% 211.50 212.56 206.12 8,353
Jan 03 2025 211.50 5.60 2.72% 205.63 211.59 200.10 8,452
Jan 02 2025 205.90 -13.69 -6.23% 218.75 232.7777 203.10 15,911
Dec 31 2024 219.59 -4.30 -1.92% 221.86 229.00 215.745 44,249
Dec 30 2024 223.89 7.47 3.45% 213.80 243.4886 213.80 21,960