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 |
| Jul 17, 2023 | $3.05 | $3.07 | $2.99 | $2.99 | 29 068 |
| Jul 14, 2023 | $3.08 | $3.12 | $2.99 | $3.06 | 117 459 |
| Jul 13, 2023 | $3.13 | $3.21 | $3.00 | $3.11 | 89 431 |
| Jul 12, 2023 | $3.26 | $3.29 | $3.10 | $3.13 | 137 144 |
| Jul 11, 2023 | $3.16 | $3.24 | $3.12 | $3.20 | 40 426 |
| Jul 10, 2023 | $3.18 | $3.20 | $3.12 | $3.13 | 30 712 |
| Jul 07, 2023 | $3.00 | $3.19 | $3.00 | $3.18 | 40 523 |
| Jul 06, 2023 | $3.01 | $3.04 | $2.95 | $3.02 | 39 754 |
| Jul 05, 2023 | $3.06 | $3.06 | $3.00 | $3.03 | 47 740 |
| Jul 03, 2023 | $3.08 | $3.12 | $3.05 | $3.09 | 17 625 |
| Jun 30, 2023 | $3.06 | $3.12 | $3.00 | $3.12 | 67 721 |
| Jun 29, 2023 | $2.93 | $3.05 | $2.92 | $3.02 | 35 704 |
| Jun 28, 2023 | $2.87 | $2.96 | $2.85 | $2.94 | 30 985 |
| Jun 27, 2023 | $2.96 | $2.96 | $2.87 | $2.88 | 118 134 |
| Jun 26, 2023 | $2.87 | $3.00 | $2.82 | $2.97 | 137 856 |
| Jun 23, 2023 | $3.01 | $3.02 | $2.89 | $2.98 | 142 619 |
| Jun 22, 2023 | $3.11 | $3.11 | $3.03 | $3.07 | 70 245 |
| Jun 21, 2023 | $3.25 | $3.27 | $3.13 | $3.14 | 128 355 |
| Jun 20, 2023 | $3.41 | $3.42 | $3.19 | $3.29 | 139 972 |
| Jun 16, 2023 | $3.16 | $3.42 | $3.14 | $3.42 | 227 579 |
| Jun 15, 2023 | $3.05 | $3.16 | $3.00 | $3.14 | 139 068 |
| Jun 14, 2023 | $3.09 | $3.13 | $2.99 | $3.05 | 66 979 |
| Jun 13, 2023 | $3.11 | $3.12 | $3.04 | $3.05 | 150 237 |
| Jun 12, 2023 | $3.01 | $3.10 | $2.97 | $3.01 | 109 082 |
| Jun 09, 2023 | $2.99 | $3.05 | $2.93 | $3.01 | 61 611 |
