NasdaqCM - Nasdaq Real Time Price USD

PrimeEnergy Resources Corporation (PNRG)

100.30 -0.40 (-0.40%)
As of 1:39 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 99.50 101.85 99.50 100.30 100.30 2,682
Apr 24, 2024 99.50 101.09 99.50 100.70 100.70 6,000
Apr 23, 2024 99.50 100.10 99.50 99.57 99.57 4,300
Apr 22, 2024 100.00 100.10 98.55 98.55 98.55 10,400
Apr 19, 2024 99.03 101.04 99.03 101.04 101.04 11,900
Apr 18, 2024 100.00 100.25 99.78 99.78 99.78 3,000
Apr 17, 2024 99.26 103.91 99.26 102.23 102.23 2,100
Apr 16, 2024 100.00 100.00 99.42 99.42 99.42 2,000
Apr 15, 2024 99.10 99.10 99.10 99.10 99.10 1,400
Apr 12, 2024 100.04 100.09 100.04 100.09 100.09 1,200
Apr 11, 2024 100.69 100.69 100.69 100.69 100.69 600
Apr 10, 2024 100.82 100.82 100.82 100.82 100.82 600
Apr 9, 2024 99.96 100.01 99.01 99.01 99.01 1,700
Apr 8, 2024 99.15 99.15 99.15 99.15 99.15 1,200
Apr 5, 2024 100.25 100.25 99.66 100.05 100.05 2,600
Apr 4, 2024 100.01 100.01 100.01 100.01 100.01 900
Apr 3, 2024 100.29 100.50 100.29 100.36 100.36 1,400
Apr 2, 2024 100.71 100.71 100.71 100.71 100.71 1,300
Apr 1, 2024 100.50 100.50 100.40 100.40 100.40 1,500
Mar 28, 2024 100.23 100.25 100.00 100.25 100.25 1,600
Mar 27, 2024 99.98 99.98 99.98 99.98 99.98 500
Mar 26, 2024 99.72 99.72 98.62 98.62 98.62 800
Mar 25, 2024 100.45 100.45 100.45 100.45 100.45 500
Mar 22, 2024 100.45 100.45 100.45 100.45 100.45 300
Mar 21, 2024 100.50 100.50 99.26 100.50 100.50 2,500
Mar 20, 2024 101.58 101.58 101.58 101.58 101.58 1,500
Mar 19, 2024 100.07 100.07 100.07 100.07 100.07 500
Mar 18, 2024 101.00 101.00 100.07 100.07 100.07 2,100
Mar 15, 2024 97.15 101.49 97.15 101.49 101.49 4,500
Mar 14, 2024 101.42 102.00 98.30 98.30 98.30 1,400
Mar 13, 2024 101.73 101.73 101.73 101.73 101.73 1,500
Mar 12, 2024 100.10 100.10 100.10 100.10 100.10 400
Mar 11, 2024 102.71 103.76 100.95 103.76 103.76 4,500
Mar 8, 2024 103.01 103.01 103.01 103.01 103.01 600
Mar 7, 2024 99.68 103.50 99.21 103.50 103.50 2,100
Mar 6, 2024 99.68 99.68 99.68 99.68 99.68 400
Mar 5, 2024 96.02 98.00 96.02 98.00 98.00 1,100
Mar 4, 2024 100.20 100.20 97.02 97.10 97.10 4,200
Mar 1, 2024 99.75 100.27 99.75 100.22 100.22 1,900
Feb 29, 2024 98.85 98.85 98.85 98.85 98.85 600
Feb 28, 2024 96.35 96.35 96.35 96.35 96.35 200
Feb 27, 2024 97.60 97.60 97.60 97.60 97.60 400
Feb 26, 2024 96.18 96.18 96.18 96.18 96.18 300
Feb 23, 2024 96.18 96.18 96.18 96.18 96.18 300
Feb 22, 2024 97.99 97.99 97.99 97.99 97.99 500
Feb 21, 2024 97.24 97.24 97.24 97.24 97.24 600
Feb 20, 2024 97.12 97.45 97.12 97.45 97.45 900
Feb 16, 2024 97.70 98.50 97.01 97.01 97.01 1,900
Feb 15, 2024 98.48 99.48 96.75 99.47 99.47 2,800
Feb 14, 2024 96.00 96.00 96.00 96.00 96.00 700
Feb 13, 2024 93.70 93.70 93.70 93.70 93.70 900
Feb 12, 2024 95.08 95.35 95.08 95.35 95.35 1,100
Feb 9, 2024 95.00 95.00 93.52 93.52 93.52 1,200
Feb 8, 2024 95.90 95.90 95.90 95.90 95.90 600
Feb 7, 2024 95.02 95.02 95.02 95.02 95.02 400
Feb 6, 2024 95.24 95.24 95.24 95.24 95.24 600
Feb 5, 2024 94.50 99.10 94.50 95.05 95.05 3,000
Feb 2, 2024 93.15 95.35 92.40 95.04 95.04 2,300
Feb 1, 2024 96.20 96.20 95.79 95.79 95.79 1,800
Jan 31, 2024 102.98 102.98 96.20 96.20 96.20 2,400
Jan 30, 2024 101.35 101.35 100.07 100.07 100.07 900
Jan 29, 2024 100.60 102.97 100.60 100.74 100.74 4,300
Jan 26, 2024 102.03 103.49 99.08 102.14 102.14 4,600
Jan 25, 2024 98.79 102.94 98.78 102.63 102.63 4,300
Jan 24, 2024 98.33 100.18 98.07 98.07 98.07 3,300
Jan 23, 2024 97.50 98.50 97.10 97.10 97.10 1,700
Jan 22, 2024 99.98 99.98 99.98 99.98 99.98 500
Jan 19, 2024 98.50 98.50 98.50 98.50 98.50 500
Jan 18, 2024 96.00 97.15 96.00 97.15 97.15 500
Jan 17, 2024 97.50 97.55 97.50 97.55 97.55 1,100
Jan 16, 2024 99.01 99.01 99.01 99.01 99.01 500
Jan 12, 2024 99.35 100.74 98.50 100.74 100.74 3,000
Jan 11, 2024 100.00 100.00 99.05 99.05 99.05 2,200
Jan 10, 2024 100.55 100.66 100.00 100.00 100.00 2,100
Jan 9, 2024 100.99 101.61 100.11 100.11 100.11 2,200
Jan 8, 2024 100.87 102.48 100.87 102.48 102.48 1,400
Jan 5, 2024 102.50 105.70 102.50 105.70 105.70 3,900
Jan 4, 2024 101.09 101.09 101.09 101.09 101.09 600
Jan 3, 2024 103.95 103.95 103.95 103.95 103.95 1,000
Jan 2, 2024 107.22 107.22 101.81 101.81 101.81 3,600
Dec 29, 2023 103.35 106.35 102.70 106.35 106.35 2,200
Dec 28, 2023 106.61 106.61 106.61 106.61 106.61 500
Dec 27, 2023 105.05 108.89 105.05 108.89 108.89 1,200
Dec 26, 2023 109.57 109.57 109.57 109.57 109.57 1,100
Dec 22, 2023 106.10 109.96 106.10 109.96 109.96 1,200
Dec 21, 2023 104.80 104.80 104.80 104.80 104.80 600
Dec 20, 2023 104.90 108.30 104.90 108.30 108.30 1,300
Dec 19, 2023 108.07 108.51 108.00 108.02 108.02 1,900
Dec 18, 2023 108.00 108.52 107.75 107.75 107.75 2,800
Dec 15, 2023 107.00 107.94 107.00 107.94 107.94 3,700
Dec 14, 2023 106.91 106.91 106.91 106.91 106.91 1,100
Dec 13, 2023 108.07 108.07 108.07 108.07 108.07 1,100
Dec 12, 2023 103.93 103.93 99.75 99.75 99.75 1,500
Dec 11, 2023 102.09 105.04 102.09 104.18 104.18 1,600
Dec 8, 2023 102.01 102.01 102.01 102.01 102.01 700
Dec 7, 2023 101.62 101.62 101.58 101.58 101.58 1,100
Dec 6, 2023 102.55 102.56 102.00 102.00 102.00 2,200
Dec 5, 2023 107.18 107.18 105.00 105.00 105.00 1,700
Dec 4, 2023 107.07 109.00 104.43 108.55 108.55 3,300
Dec 1, 2023 108.00 109.48 107.95 109.48 109.48 3,500
Nov 30, 2023 107.24 107.24 105.21 106.74 106.74 3,100
Nov 29, 2023 104.03 106.82 104.03 106.82 106.82 5,200
Nov 28, 2023 106.00 106.00 105.01 105.01 105.01 500
Nov 27, 2023 104.49 106.00 104.49 106.00 106.00 4,500
Nov 24, 2023 105.24 105.24 105.24 105.24 105.24 300
Nov 22, 2023 106.90 106.90 106.90 106.90 106.90 200
Nov 21, 2023 105.27 105.27 105.27 105.27 105.27 300
Nov 20, 2023 107.89 108.00 107.00 107.10 107.10 4,100
Nov 17, 2023 109.51 109.51 107.78 107.78 107.78 2,100
Nov 16, 2023 107.31 107.31 107.31 107.31 107.31 600
Nov 15, 2023 108.34 108.34 108.34 108.34 108.34 600
Nov 14, 2023 106.00 109.49 106.00 109.49 109.49 1,600
Nov 13, 2023 104.99 104.99 104.99 104.99 104.99 300
Nov 10, 2023 103.50 105.38 103.50 105.38 105.38 2,200
Nov 9, 2023 102.00 104.48 102.00 104.48 104.48 1,400
Nov 8, 2023 103.75 103.75 103.75 103.75 103.75 1,000
Nov 7, 2023 104.77 104.77 104.77 104.77 104.77 600
Nov 6, 2023 107.00 107.09 103.50 103.56 103.56 7,000
Nov 3, 2023 106.20 107.99 106.20 107.99 107.99 900
Nov 2, 2023 107.50 107.50 107.50 107.50 107.50 900
Nov 1, 2023 108.24 108.24 106.51 106.51 106.51 700
Oct 31, 2023 106.35 107.00 105.00 106.92 106.92 4,500
Oct 30, 2023 107.00 107.00 107.00 107.00 107.00 2,800
Oct 27, 2023 104.54 107.00 104.54 105.20 105.20 1,300
Oct 26, 2023 109.39 109.39 106.96 106.96 106.96 1,800
Oct 25, 2023 108.00 108.00 107.21 107.26 107.26 1,200
Oct 24, 2023 108.25 108.88 108.25 108.35 108.35 3,300
Oct 23, 2023 112.00 112.82 107.70 108.49 108.49 19,100
Oct 20, 2023 108.27 108.48 108.27 108.48 108.48 2,100
Oct 19, 2023 106.17 106.17 106.17 106.17 106.17 500
Oct 18, 2023 111.88 111.88 107.12 107.80 107.80 3,600
Oct 17, 2023 109.25 109.25 107.25 107.25 107.25 1,300
Oct 16, 2023 110.00 110.04 107.33 107.60 107.60 4,800
Oct 13, 2023 108.00 108.00 108.00 108.00 108.00 700
Oct 12, 2023 106.76 108.55 106.76 108.55 108.55 1,200
Oct 11, 2023 103.60 103.60 103.60 103.60 103.60 1,800
Oct 10, 2023 109.90 109.90 106.00 106.00 106.00 2,500
Oct 9, 2023 109.92 111.42 107.06 107.06 107.06 3,100
Oct 6, 2023 108.29 108.29 108.29 108.29 108.29 700
Oct 5, 2023 104.00 109.19 104.00 109.19 109.19 2,100
Oct 4, 2023 109.95 109.99 104.25 104.25 104.25 4,600
Oct 3, 2023 110.60 111.50 110.60 111.50 111.50 1,400
Oct 2, 2023 115.77 115.77 111.50 111.50 111.50 4,000
Sep 29, 2023 117.00 117.00 115.32 115.99 115.99 3,700
Sep 28, 2023 115.74 120.00 115.74 117.01 117.01 9,500
Sep 27, 2023 112.00 118.70 112.00 116.97 116.97 13,000
Sep 26, 2023 114.03 114.03 114.03 114.03 114.03 900
Sep 25, 2023 113.16 114.00 112.00 113.46 113.46 4,700
Sep 22, 2023 112.00 112.10 110.09 112.10 112.10 3,300
Sep 21, 2023 113.47 113.47 107.58 107.58 107.58 6,700
Sep 20, 2023 119.00 119.00 115.76 116.20 116.20 4,000
Sep 19, 2023 117.88 119.00 117.48 118.51 118.51 2,500
Sep 18, 2023 113.75 119.99 112.00 117.48 117.48 13,500
Sep 15, 2023 106.01 114.50 106.01 114.48 114.48 17,100
Sep 14, 2023 100.48 107.08 100.48 106.50 106.50 7,100
Sep 13, 2023 100.00 101.75 100.00 101.48 101.48 4,200
Sep 12, 2023 98.00 101.98 98.00 100.05 100.05 5,400
Sep 11, 2023 98.00 98.00 98.00 98.00 98.00 1,000
Sep 8, 2023 99.00 99.50 97.35 98.58 98.58 2,900
Sep 7, 2023 98.00 98.22 98.00 98.22 98.22 7,800
Sep 6, 2023 97.75 98.00 97.60 97.60 97.60 4,000
Sep 5, 2023 97.93 97.93 97.93 97.93 97.93 1,000
Sep 1, 2023 98.00 98.00 97.00 97.93 97.93 4,100
Aug 31, 2023 97.00 97.00 97.00 97.00 97.00 500
Aug 30, 2023 97.00 97.00 97.00 97.00 97.00 400
Aug 29, 2023 97.00 98.99 96.40 96.98 96.98 5,400
Aug 28, 2023 97.07 98.26 96.16 96.89 96.89 3,900
Aug 25, 2023 97.23 97.25 96.65 96.65 96.65 1,200
Aug 24, 2023 95.85 95.85 95.85 95.85 95.85 900
Aug 23, 2023 96.00 98.99 95.60 98.99 98.99 8,200
Aug 22, 2023 95.36 96.00 95.36 96.00 96.00 1,400
Aug 21, 2023 96.00 99.98 96.00 97.52 97.52 3,800
Aug 18, 2023 95.99 95.99 95.99 95.99 95.99 1,200
Aug 17, 2023 93.75 96.00 93.25 93.25 93.25 4,400
Aug 16, 2023 93.50 93.89 92.42 92.60 92.60 4,700
Aug 15, 2023 92.01 93.55 92.01 93.55 93.55 5,100
Aug 14, 2023 93.50 93.50 93.50 93.50 93.50 700
Aug 11, 2023 94.24 94.52 92.48 92.95 92.95 3,400
Aug 10, 2023 94.02 95.14 94.02 94.03 94.03 2,600
Aug 9, 2023 95.98 96.48 95.01 95.57 95.57 4,700
Aug 8, 2023 94.63 94.63 94.63 94.63 94.63 600
Aug 7, 2023 96.50 96.50 95.52 95.52 95.52 2,200
Aug 4, 2023 94.51 94.51 94.51 94.51 94.51 600
Aug 3, 2023 95.79 97.25 95.79 95.93 95.93 3,700
Aug 2, 2023 96.50 96.98 94.30 94.30 94.30 3,200
Aug 1, 2023 96.50 96.50 96.50 96.50 96.50 800
Jul 31, 2023 94.00 96.16 94.00 96.16 96.16 2,200
Jul 28, 2023 95.27 95.27 95.01 95.01 95.01 700
Jul 27, 2023 95.50 96.24 94.05 95.75 95.75 5,000
Jul 26, 2023 95.50 95.50 94.66 94.66 94.66 1,400
Jul 25, 2023 95.00 95.40 95.00 95.40 95.40 2,400
Jul 24, 2023 92.50 94.60 92.05 94.35 94.35 8,900
Jul 21, 2023 91.46 93.38 91.06 93.38 93.38 6,000
Jul 20, 2023 92.05 92.05 92.05 92.05 92.05 1,500
Jul 19, 2023 90.81 91.55 90.02 91.55 91.55 3,100
Jul 18, 2023 85.50 92.24 85.50 91.80 91.80 7,500
Jul 17, 2023 89.50 90.49 89.50 90.08 90.08 1,600
Jul 14, 2023 90.50 92.27 88.76 89.33 89.33 5,900
Jul 13, 2023 89.25 92.47 87.38 91.32 91.32 4,800
Jul 12, 2023 90.50 93.04 90.24 90.24 90.24 4,700
Jul 11, 2023 91.99 93.46 91.16 91.16 91.16 4,700
Jul 10, 2023 92.02 92.25 91.00 91.32 91.32 2,100
Jul 7, 2023 93.02 93.30 92.40 92.80 92.80 6,000
Jul 6, 2023 92.00 92.00 90.82 91.90 91.90 4,100
Jul 5, 2023 92.00 93.24 90.44 91.70 91.70 5,500
Jul 3, 2023 93.04 93.04 91.99 92.42 92.42 3,000
Jun 30, 2023 90.77 92.20 90.77 92.03 92.03 3,700
Jun 29, 2023 91.58 93.48 91.58 92.90 92.90 1,900
Jun 28, 2023 91.99 93.20 91.99 93.20 93.20 2,900
Jun 27, 2023 92.42 93.25 91.01 91.98 91.98 6,200
Jun 26, 2023 93.36 95.47 91.11 92.99 92.99 6,600
Jun 23, 2023 97.05 98.00 92.65 93.70 93.70 80,900
Jun 22, 2023 96.15 98.43 96.15 98.43 98.43 7,800
Jun 21, 2023 96.70 98.00 96.70 97.20 97.20 5,300
Jun 20, 2023 96.07 96.25 95.00 96.24 96.24 4,600
Jun 16, 2023 95.50 95.50 93.25 93.25 93.25 4,700
Jun 15, 2023 94.75 95.95 92.42 93.20 93.20 5,600
Jun 14, 2023 99.00 99.00 92.00 92.00 92.00 8,300
Jun 13, 2023 93.86 97.16 93.86 94.55 94.55 6,400
Jun 12, 2023 91.76 93.89 91.25 93.65 93.65 6,900
Jun 9, 2023 95.44 95.44 90.24 90.24 90.24 2,700
Jun 8, 2023 97.70 97.70 92.09 93.12 93.12 8,200
Jun 7, 2023 100.00 100.00 96.60 96.60 96.60 3,200
Jun 6, 2023 98.00 98.00 98.00 98.00 98.00 1,900
Jun 5, 2023 97.00 100.00 96.00 96.00 96.00 12,300
Jun 2, 2023 92.97 98.00 92.97 96.98 96.98 8,700
Jun 1, 2023 91.90 93.99 88.01 91.60 91.60 7,400
May 31, 2023 94.81 94.81 90.27 91.50 91.50 5,600
May 30, 2023 88.15 88.22 88.15 88.22 88.22 1,200
May 26, 2023 89.90 90.50 88.15 88.15 88.15 6,000
May 25, 2023 88.03 88.03 88.03 88.03 88.03 1,000
May 24, 2023 88.10 88.10 88.10 88.10 88.10 1,600
May 23, 2023 86.77 88.21 86.77 88.21 88.21 1,600
May 22, 2023 83.90 88.01 83.90 87.69 87.69 14,200
May 19, 2023 85.00 85.20 83.00 83.00 83.00 3,300
May 18, 2023 85.58 85.58 83.77 84.00 84.00 2,400
May 17, 2023 85.60 85.60 84.10 84.80 84.80 4,700
May 16, 2023 83.98 85.50 83.98 84.12 84.12 7,800
May 15, 2023 81.00 84.74 81.00 83.70 83.70 7,500
May 12, 2023 81.90 82.59 81.00 81.00 81.00 4,100
May 11, 2023 82.15 82.40 80.63 80.73 80.73 8,600
May 10, 2023 82.67 84.54 81.55 82.45 82.45 3,300
May 9, 2023 87.00 87.03 84.00 84.52 84.52 5,600
May 8, 2023 88.02 88.89 85.87 86.90 86.90 6,500
May 5, 2023 87.34 90.10 86.99 87.91 87.91 10,700
May 4, 2023 85.10 86.59 83.52 86.48 86.48 5,800
May 3, 2023 83.81 86.10 83.81 84.97 84.97 5,800
May 2, 2023 87.53 89.92 83.02 84.31 84.31 7,200
May 1, 2023 85.31 89.00 85.31 87.06 87.06 10,600
Apr 28, 2023 82.31 88.50 82.31 86.39 86.39 10,200
Apr 27, 2023 82.50 83.40 82.31 83.07 83.07 4,200
Apr 26, 2023 82.04 83.18 81.31 82.70 82.70 9,400
Apr 25, 2023 83.35 84.19 82.55 82.55 82.55 6,200

Related Tickers

9TA1.MU Tamarack Valley Energy Ltd
2.6200
0.00%
 
HPMCF Africa Energy Corp.
0.0460
0.00%
 
ORXGF Orca Energy Group Inc.
2.9300
0.00%
 
ROYL Royale Energy, Inc.
0.0400
0.00%
 
GENGF Gear Energy Ltd.
0.4883
+1.05%
 
PIFYF Pine Cliff Energy Ltd.
0.7178
+0.16%
 
IPXHY Inpex Corporation
15.15
-2.38%
 
BRN Barnwell Industries, Inc.
2.8300
+4.43%
 
ECAOF Eco (Atlantic) Oil & Gas Ltd.
0.1250
-3.85%
 
CKX CKX Lands, Inc.
13.90
-3.18%