NYSE:PHX
Panhandle Royalty Company Stock Price (Quote)
$3.29
-0.0600 (-1.79%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.18 | $3.54 | Wednesday, 1st May 2024 PHX stock ended at $3.29. This is 1.79% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.34% from a day low at $3.29 to a day high of $3.40. |
| 90 days | $2.95 | $3.54 | |
| 52 weeks | $2.51 | $3.89 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $3.06 | $3.07 | $2.95 | $2.99 | 63 344 |
| Jun 07, 2023 | $3.00 | $3.05 | $2.95 | $3.05 | 91 957 |
| Jun 06, 2023 | $2.84 | $2.98 | $2.84 | $2.94 | 100 247 |
| Jun 05, 2023 | $2.86 | $2.86 | $2.80 | $2.80 | 34 712 |
| Jun 02, 2023 | $2.92 | $2.92 | $2.78 | $2.80 | 48 158 |
| Jun 01, 2023 | $2.85 | $2.91 | $2.82 | $2.86 | 33 745 |
| May 31, 2023 | $2.82 | $2.88 | $2.74 | $2.85 | 69 847 |
| May 30, 2023 | $2.88 | $2.90 | $2.83 | $2.89 | 48 910 |
| May 26, 2023 | $2.92 | $2.95 | $2.89 | $2.91 | 37 159 |
| May 25, 2023 | $2.99 | $3.04 | $2.87 | $2.95 | 65 381 |
| May 24, 2023 | $3.00 | $3.05 | $3.00 | $3.04 | 58 491 |
| May 23, 2023 | $3.00 | $3.02 | $2.96 | $2.99 | 95 536 |
| May 22, 2023 | $2.92 | $2.99 | $2.87 | $2.99 | 132 288 |
| May 19, 2023 | $2.92 | $2.93 | $2.85 | $2.92 | 46 461 |
| May 18, 2023 | $2.86 | $2.93 | $2.85 | $2.92 | 49 053 |
| May 17, 2023 | $2.99 | $2.99 | $2.82 | $2.86 | 50 901 |
| May 16, 2023 | $2.83 | $2.99 | $2.83 | $2.93 | 88 151 |
| May 15, 2023 | $2.83 | $2.89 | $2.80 | $2.88 | 127 453 |
| May 12, 2023 | $2.69 | $2.83 | $2.71 | $2.82 | 123 058 |
| May 11, 2023 | $2.65 | $2.74 | $2.66 | $2.68 | 49 293 |
| May 10, 2023 | $2.84 | $2.79 | $2.64 | $2.73 | 71 737 |
| May 09, 2023 | $2.62 | $2.69 | $2.60 | $2.69 | 47 025 |
| May 08, 2023 | $2.69 | $2.74 | $2.61 | $2.62 | 34 023 |
| May 05, 2023 | $2.61 | $2.68 | $2.57 | $2.63 | 92 762 |
| May 04, 2023 | $2.57 | $2.58 | $2.52 | $2.56 | 57 884 |
