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 |
| Sep 26, 2023 | $3.62 | $3.75 | $3.60 | $3.60 | 30 843 |
| Sep 25, 2023 | $3.59 | $3.76 | $3.59 | $3.64 | 98 790 |
| Sep 22, 2023 | $3.58 | $3.60 | $3.56 | $3.59 | 13 838 |
| Sep 21, 2023 | $3.60 | $3.60 | $3.56 | $3.56 | 17 664 |
| Sep 20, 2023 | $3.66 | $3.70 | $3.57 | $3.59 | 32 646 |
| Sep 19, 2023 | $3.70 | $3.72 | $3.66 | $3.67 | 33 178 |
| Sep 18, 2023 | $3.64 | $3.73 | $3.61 | $3.68 | 27 279 |
| Sep 15, 2023 | $3.75 | $3.72 | $3.64 | $3.64 | 39 656 |
| Sep 14, 2023 | $3.66 | $3.74 | $3.62 | $3.73 | 31 658 |
| Sep 13, 2023 | $3.70 | $3.72 | $3.57 | $3.61 | 44 251 |
| Sep 12, 2023 | $3.64 | $3.76 | $3.52 | $3.65 | 90 864 |
| Sep 11, 2023 | $3.70 | $3.71 | $3.55 | $3.56 | 45 003 |
| Sep 08, 2023 | $3.79 | $3.89 | $3.60 | $3.70 | 161 113 |
| Sep 07, 2023 | $3.55 | $3.74 | $3.47 | $3.72 | 260 688 |
| Sep 06, 2023 | $3.60 | $3.63 | $3.52 | $3.54 | 38 837 |
| Sep 05, 2023 | $3.57 | $3.67 | $3.49 | $3.57 | 38 116 |
| Sep 01, 2023 | $3.43 | $3.63 | $3.43 | $3.57 | 64 946 |
| Aug 31, 2023 | $3.46 | $3.54 | $3.45 | $3.48 | 73 153 |
| Aug 30, 2023 | $3.34 | $3.49 | $3.34 | $3.46 | 73 208 |
| Aug 29, 2023 | $3.31 | $3.34 | $3.28 | $3.34 | 39 882 |
| Aug 28, 2023 | $3.30 | $3.46 | $3.27 | $3.32 | 42 025 |
| Aug 25, 2023 | $3.28 | $3.31 | $3.19 | $3.31 | 23 140 |
| Aug 24, 2023 | $3.22 | $3.23 | $3.19 | $3.21 | 45 374 |
| Aug 23, 2023 | $3.27 | $3.31 | $3.20 | $3.22 | 27 069 |
| Aug 22, 2023 | $3.28 | $3.37 | $3.22 | $3.30 | 43 038 |
