Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PRB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.40 | -0.01 | -0.71% | 1.42 | 1.42 | 1.40 | 112,053 |
| May 21 2024 | 1.41 | 0.05 | 3.68% | 1.38 | 1.45 | 1.37 | 82,100 |
| May 17 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.44 | 1.35 | 188,105 |
| May 16 2024 | 1.36 | 0.01 | 0.74% | 1.36 | 1.36 | 1.34 | 78,344 |
| May 15 2024 | 1.35 | -0.01 | -0.74% | 1.37 | 1.38 | 1.35 | 216,286 |
| May 14 2024 | 1.36 | -0.01 | -0.73% | 1.36 | 1.38 | 1.36 | 280,825 |
| May 13 2024 | 1.37 | -0.10 | -6.80% | 1.47 | 1.47 | 1.37 | 156,504 |
| May 10 2024 | 1.47 | -0.01 | -0.68% | 1.50 | 1.51 | 1.47 | 173,331 |
| May 09 2024 | 1.48 | -0.02 | -1.33% | 1.49 | 1.51 | 1.48 | 49,534 |
| May 08 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.49 | 33,400 |
| May 07 2024 | 1.50 | -0.01 | -0.66% | 1.52 | 1.52 | 1.50 | 34,300 |
| May 06 2024 | 1.51 | 0.01 | 0.67% | 1.50 | 1.51 | 1.49 | 76,433 |
| May 03 2024 | 1.50 | 0.01 | 0.67% | 1.50 | 1.51 | 1.49 | 168,573 |
| May 02 2024 | 1.49 | -0.02 | -1.32% | 1.52 | 1.52 | 1.49 | 9,151 |
| May 01 2024 | 1.51 | -0.01 | -0.66% | 1.52 | 1.52 | 1.49 | 141,100 |
| Apr 30 2024 | 1.52 | -0.01 | -0.65% | 1.53 | 1.53 | 1.51 | 7,370 |
| Apr 29 2024 | 1.53 | 0.01 | 0.66% | 1.52 | 1.54 | 1.52 | 26,665 |
| Apr 26 2024 | 1.52 | -0.01 | -0.65% | 1.54 | 1.54 | 1.50 | 159,220 |
| Apr 25 2024 | 1.53 | -0.04 | -2.55% | 1.57 | 1.63 | 1.53 | 57,950 |
| Apr 24 2024 | 1.57 | 0.02 | 1.29% | 1.54 | 1.58 | 1.54 | 8,554 |
| Apr 23 2024 | 1.55 | 0.01 | 0.65% | 1.56 | 1.59 | 1.54 | 41,939 |
| Apr 22 2024 | 1.54 | -0.02 | -1.28% | 1.55 | 1.55 | 1.52 | 14,330 |
| Apr 19 2024 | 1.56 | -0.02 | -1.27% | 1.58 | 1.58 | 1.56 | 6,300 |
| Apr 18 2024 | 1.58 | 0.04 | 2.60% | 1.54 | 1.58 | 1.54 | 19,300 |
| Apr 17 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.57 | 1.53 | 45,580 |
| Apr 16 2024 | 1.54 | 0.01 | 0.65% | 1.54 | 1.54 | 1.53 | 26,650 |
| Apr 15 2024 | 1.53 | -0.05 | -3.16% | 1.57 | 1.57 | 1.52 | 34,210 |
| Apr 12 2024 | 1.58 | 0.05 | 3.27% | 1.54 | 1.65 | 1.54 | 89,952 |
| Apr 11 2024 | 1.53 | -0.02 | -1.29% | 1.53 | 1.55 | 1.53 | 42,500 |
| Apr 10 2024 | 1.55 | -0.05 | -3.13% | 1.60 | 1.60 | 1.54 | 44,526 |
| Apr 09 2024 | 1.60 | 0.01 | 0.63% | 1.57 | 1.60 | 1.57 | 13,900 |
| Apr 08 2024 | 1.59 | -0.05 | -3.05% | 1.64 | 1.64 | 1.57 | 38,595 |
| Apr 05 2024 | 1.64 | 0.06 | 3.80% | 1.58 | 1.68 | 1.58 | 98,081 |
| Apr 04 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.62 | 1.57 | 76,326 |
| Apr 03 2024 | 1.58 | 0.04 | 2.60% | 1.53 | 1.58 | 1.53 | 72,442 |
| Apr 02 2024 | 1.54 | 0.00 | 0.00% | 1.55 | 1.56 | 1.50 | 52,000 |
| Apr 01 2024 | 1.54 | -0.02 | -1.28% | 1.56 | 1.56 | 1.51 | 33,603 |
| Mar 28 2024 | 1.56 | 0.10 | 6.85% | 1.47 | 1.60 | 1.47 | 35,383 |
| Mar 27 2024 | 1.46 | 0.03 | 2.10% | 1.44 | 1.46 | 1.44 | 14,308 |
| Mar 26 2024 | 1.43 | -0.08 | -5.30% | 1.50 | 1.50 | 1.40 | 48,160 |
| Mar 25 2024 | 1.51 | -0.01 | -0.66% | 1.50 | 1.51 | 1.49 | 29,300 |
| Mar 22 2024 | 1.52 | 0.00 | 0.00% | 1.53 | 1.54 | 1.49 | 31,018 |
| Mar 21 2024 | 1.52 | 0.01 | 0.66% | 1.53 | 1.53 | 1.51 | 44,100 |
| Mar 20 2024 | 1.51 | 0.01 | 0.67% | 1.51 | 1.52 | 1.48 | 35,400 |
| Mar 19 2024 | 1.50 | -0.05 | -3.23% | 1.54 | 1.54 | 1.50 | 29,272 |
| Mar 18 2024 | 1.55 | 0.05 | 3.33% | 1.52 | 1.55 | 1.51 | 57,022 |
| Mar 15 2024 | 1.50 | 0.02 | 1.35% | 1.52 | 1.54 | 1.49 | 41,011 |
| Mar 14 2024 | 1.48 | 0.01 | 0.68% | 1.47 | 1.48 | 1.46 | 46,100 |
| Mar 13 2024 | 1.47 | 0.05 | 3.52% | 1.43 | 1.47 | 1.42 | 31,250 |
| Mar 12 2024 | 1.42 | -0.01 | -0.70% | 1.42 | 1.42 | 1.42 | 21,874 |
| Mar 11 2024 | 1.43 | 0.05 | 3.62% | 1.40 | 1.43 | 1.40 | 108,200 |
| Mar 08 2024 | 1.38 | 0.06 | 4.55% | 1.32 | 1.39 | 1.28 | 79,700 |
| Mar 07 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.31 | 9,800 |
| Mar 06 2024 | 1.32 | 0.02 | 1.54% | 1.31 | 1.34 | 1.28 | 37,200 |
| Mar 05 2024 | 1.30 | -0.04 | -2.99% | 1.33 | 1.35 | 1.28 | 109,200 |
| Mar 04 2024 | 1.34 | 0.01 | 0.75% | 1.33 | 1.35 | 1.29 | 37,000 |
| Mar 01 2024 | 1.33 | 0.05 | 3.91% | 1.28 | 1.33 | 1.25 | 45,354 |
| Feb 29 2024 | 1.28 | 0.00 | 0.00% | 1.31 | 1.31 | 1.27 | 20,900 |
| Feb 28 2024 | 1.28 | -0.01 | -0.78% | 1.29 | 1.30 | 1.28 | 7,400 |
| Feb 27 2024 | 1.29 | 0.03 | 2.38% | 1.26 | 1.31 | 1.26 | 8,363 |
| Feb 26 2024 | 1.26 | -0.05 | -3.82% | 1.31 | 1.31 | 1.25 | 32,934 |
| Feb 23 2024 | 1.31 | 0.01 | 0.77% | 1.30 | 1.31 | 1.28 | 11,465 |
