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 |
| Aug 21, 2023 | $3.51 | $3.52 | $3.31 | $3.32 | 73 966 |
| Aug 18, 2023 | $3.46 | $3.55 | $3.40 | $3.52 | 78 378 |
| Aug 17, 2023 | $3.39 | $3.49 | $3.39 | $3.45 | 79 150 |
| Aug 16, 2023 | $3.40 | $3.44 | $3.35 | $3.37 | 56 101 |
| Aug 15, 2023 | $3.36 | $3.42 | $3.20 | $3.38 | 58 056 |
| Aug 14, 2023 | $3.44 | $3.44 | $3.36 | $3.43 | 61 814 |
| Aug 11, 2023 | $3.25 | $3.44 | $3.24 | $3.37 | 96 351 |
| Aug 10, 2023 | $3.19 | $3.27 | $3.17 | $3.27 | 72 570 |
| Aug 09, 2023 | $3.02 | $3.27 | $3.00 | $3.20 | 164 939 |
| Aug 08, 2023 | $3.26 | $3.30 | $3.17 | $3.26 | 27 566 |
| Aug 07, 2023 | $3.31 | $3.32 | $3.26 | $3.26 | 32 527 |
| Aug 04, 2023 | $3.20 | $3.38 | $3.18 | $3.28 | 56 235 |
| Aug 03, 2023 | $3.08 | $3.24 | $3.08 | $3.19 | 30 677 |
| Aug 02, 2023 | $3.20 | $3.25 | $3.06 | $3.08 | 40 345 |
| Aug 01, 2023 | $3.23 | $3.24 | $3.17 | $3.23 | 32 709 |
| Jul 31, 2023 | $3.20 | $3.30 | $3.21 | $3.23 | 90 063 |
| Jul 28, 2023 | $3.13 | $3.20 | $3.14 | $3.19 | 27 572 |
| Jul 27, 2023 | $3.18 | $3.22 | $3.15 | $3.17 | 20 353 |
| Jul 26, 2023 | $3.20 | $3.23 | $3.14 | $3.14 | 31 736 |
| Jul 25, 2023 | $3.17 | $3.24 | $3.14 | $3.20 | 70 629 |
| Jul 24, 2023 | $3.19 | $3.19 | $3.13 | $3.18 | 34 549 |
| Jul 21, 2023 | $3.18 | $3.20 | $3.13 | $3.13 | 37 183 |
| Jul 20, 2023 | $3.20 | $3.19 | $3.11 | $3.17 | 32 912 |
| Jul 19, 2023 | $3.11 | $3.20 | $3.11 | $3.19 | 60 534 |
| Jul 18, 2023 | $2.98 | $3.12 | $2.92 | $3.09 | 83 100 |
