PrimeEnergy Resources Cor... (PNRG)
215.61
2.36 (1.11%)
At close: Jan 15, 2025, 11:11 AM
PNRG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 202.90 | 213.25 | 202.30 | 213.25 | 8.23 | 4.01% | 14,034 |
| Jan 13, 2025 | 203.00 | 211.65 | 200.00 | 205.02 | -2.19 | -1.06% | 17,649 |
| Jan 10, 2025 | 209.69 | 215.00 | 205.25 | 207.21 | -1.89 | -0.90% | 10,922 |
| Jan 8, 2025 | 196.96 | 214.99 | 196.96 | 209.10 | 5.90 | 2.90% | 9,106 |
| Jan 7, 2025 | 215.69 | 216.10 | 203.20 | 203.20 | -8.85 | -4.17% | 6,000 |
| Jan 6, 2025 | 211.50 | 212.56 | 206.12 | 212.05 | 0.55 | 0.26% | 8,400 |
| Jan 3, 2025 | 205.63 | 211.59 | 200.10 | 211.50 | 5.60 | 2.72% | 8,500 |
| Jan 2, 2025 | 218.75 | 232.78 | 203.10 | 205.90 | -13.69 | -6.23% | 15,911 |
| Dec 31, 2024 | 223.00 | 223.00 | 215.75 | 219.59 | -4.30 | -1.92% | 44,249 |
| Dec 30, 2024 | 213.80 | 243.49 | 213.80 | 223.89 | 7.47 | 3.45% | 22,000 |
| Dec 27, 2024 | 224.52 | 232.30 | 211.47 | 216.42 | -10.58 | -4.66% | 15,043 |
| Dec 26, 2024 | 203.00 | 227.81 | 202.00 | 227.00 | 25.80 | 12.82% | 18,007 |
| Dec 24, 2024 | 176.00 | 201.20 | 176.00 | 201.20 | 26.70 | 15.30% | 18,700 |
| Dec 23, 2024 | 172.95 | 180.10 | 172.95 | 174.50 | 2.06 | 1.19% | 6,423 |
| Dec 20, 2024 | 164.00 | 173.00 | 163.77 | 172.44 | 2.47 | 1.45% | 11,308 |
| Dec 19, 2024 | 175.97 | 175.97 | 166.35 | 169.97 | -4.20 | -2.41% | 4,700 |
| Dec 18, 2024 | 184.40 | 184.40 | 173.50 | 174.17 | -10.93 | -5.90% | 6,025 |
| Dec 17, 2024 | 182.50 | 186.42 | 181.40 | 185.10 | -1.90 | -1.02% | 10,000 |
| Dec 16, 2024 | 190.35 | 190.35 | 183.50 | 187.00 | -2.66 | -1.40% | 5,638 |
| Dec 13, 2024 | 190.89 | 193.00 | 187.01 | 189.66 | -3.34 | -1.73% | 6,500 |
| Dec 12, 2024 | 193.70 | 195.00 | 189.48 | 193.00 | 0.40 | 0.21% | 4,031 |
| Dec 11, 2024 | 184.20 | 195.00 | 183.50 | 192.60 | 8.40 | 4.56% | 9,204 |
| Dec 10, 2024 | 190.00 | 194.48 | 184.20 | 184.20 | -5.60 | -2.95% | 3,223 |
| Dec 9, 2024 | 184.97 | 191.00 | 184.95 | 189.80 | 6.75 | 3.69% | 7,300 |
| Dec 6, 2024 | 214.90 | 215.63 | 177.65 | 183.05 | -33.05 | -15.29% | 22,900 |
| Dec 5, 2024 | 210.98 | 220.50 | 207.78 | 216.10 | 9.30 | 4.50% | 8,600 |
| Dec 4, 2024 | 205.36 | 210.28 | 203.29 | 206.80 | -1.00 | -0.48% | 4,119 |
| Dec 3, 2024 | 199.10 | 211.46 | 199.00 | 207.80 | 9.80 | 4.95% | 10,010 |
| Dec 2, 2024 | 199.99 | 200.05 | 198.00 | 198.00 | -3.05 | -1.52% | 4,700 |
| Nov 29, 2024 | 200.71 | 202.50 | 200.71 | 201.05 | -2.45 | -1.20% | 2,011 |
| Nov 27, 2024 | 204.33 | 204.50 | 203.01 | 203.50 | -1.09 | -0.53% | 2,643 |
| Nov 26, 2024 | 200.49 | 204.59 | 199.05 | 204.59 | 0.69 | 0.34% | 5,900 |
| Nov 25, 2024 | 205.00 | 205.00 | 197.02 | 203.90 | 0.95 | 0.47% | 6,800 |
| Nov 22, 2024 | 206.00 | 207.80 | 197.39 | 202.95 | -3.05 | -1.48% | 5,800 |
| Nov 21, 2024 | 201.62 | 206.64 | 201.62 | 206.00 | 6.81 | 3.42% | 5,012 |
| Nov 20, 2024 | 198.22 | 199.19 | 196.00 | 199.19 | 5.79 | 2.99% | 8,800 |
| Nov 19, 2024 | 189.87 | 198.08 | 186.63 | 193.40 | 0.88 | 0.46% | 4,122 |
| Nov 18, 2024 | 198.38 | 200.00 | 192.52 | 192.52 | -9.18 | -4.55% | 9,840 |
| Nov 15, 2024 | 192.26 | 203.03 | 192.26 | 201.70 | 15.04 | 8.06% | 15,146 |
| Nov 14, 2024 | 177.69 | 186.66 | 177.42 | 186.66 | 11.27 | 6.43% | 5,937 |
| Nov 13, 2024 | 177.51 | 177.51 | 175.39 | 175.39 | -4.95 | -2.74% | 1,800 |
| Nov 12, 2024 | 182.01 | 182.01 | 179.01 | 180.34 | -2.32 | -1.27% | 3,848 |
| Nov 11, 2024 | 184.84 | 184.84 | 182.66 | 182.66 | -2.26 | -1.22% | 2,231 |
| Nov 8, 2024 | 175.79 | 184.92 | 175.79 | 184.92 | 4.60 | 2.55% | 3,130 |
| Nov 7, 2024 | 186.20 | 188.78 | 180.32 | 180.32 | -3.56 | -1.94% | 3,417 |
| Nov 6, 2024 | 172.92 | 184.00 | 172.92 | 183.88 | 13.02 | 7.62% | 14,000 |
| Nov 5, 2024 | 165.77 | 170.86 | 165.77 | 170.86 | 7.86 | 4.82% | 3,608 |
| Nov 4, 2024 | 162.95 | 164.05 | 162.95 | 163.00 | -0.19 | -0.12% | 2,910 |
| Nov 1, 2024 | 164.70 | 165.18 | 163.19 | 163.19 | -1.76 | -1.07% | 2,500 |
| Oct 31, 2024 | 162.15 | 164.95 | 162.15 | 164.95 | 4.47 | 2.79% | 2,345 |