NASDAQ:PNRG | Historical Stock Price | PRIMEENERGY RESOURCES CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.30$1.16$4.54$17.78$69.57$272.201980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$1.50$1.50500——
1990-12-28$1.50$1.50500——
1990-12-27$1.50$1.5011,400——
1990-12-26$1.63$1.638,400——
1990-12-24$1.69$1.690——
1990-12-21$1.69$1.690——
1990-12-20$1.69$1.697,000——
1990-12-19$1.69$1.690——
1990-12-18$1.69$1.690——
1990-12-17$1.69$1.696,700——
1990-12-14$1.69$1.69200——
1990-12-13$1.69$1.69600——
1990-12-12$1.63$1.638,000——
1990-12-11$1.69$1.69500——
1990-12-10$1.72$1.721,100——
1990-12-07$1.72$1.720——
1990-12-06$1.72$1.72400——
1990-12-05$1.69$1.690——
1990-12-04$1.69$1.691,400——
1990-12-03$1.69$1.69400——
1990-11-30$1.69$1.69300——
1990-11-29$1.69$1.69100——
1990-11-28$1.69$1.690——
1990-11-27$1.69$1.69200——
1990-11-26$1.69$1.69400——
1990-11-23$1.63$1.630——
1990-11-21$1.63$1.630——
1990-11-20$1.63$1.630——
1990-11-19$1.63$1.630——
1990-11-16$1.63$1.63100——
1990-11-15$1.63$1.630——
1990-11-14$1.63$1.634,100——
1990-11-13$1.63$1.63100——
1990-11-12$1.63$1.633,500——
1990-11-09$1.56$1.56300——
1990-11-08$1.50$1.500——
1990-11-07$1.50$1.500——
1990-11-06$1.50$1.50500——
1990-11-05$1.50$1.505,000——
1990-11-02$1.50$1.500——
1990-11-01$1.50$1.501,100——
1990-10-31$1.44$1.441,000——
1990-10-30$1.63$1.632,000——
1990-10-29$1.63$1.630——
1990-10-26$1.63$1.633,000——
1990-10-25$1.63$1.632,500——
1990-10-24$1.50$1.5035,600——
1990-10-23$1.63$1.638,000——
1990-10-22$1.88$1.883,000——
1990-10-19$1.94$1.941,000——
1990-10-18$1.97$1.978,100——
1990-10-17$2.09$2.094,000——
1990-10-16$2.06$2.060——
1990-10-15$2.06$2.060——
1990-10-12$2.06$2.067,100——
1990-10-11$2.06$2.062,500——
1990-10-10$2.06$2.065,500——
1990-10-09$2.16$2.165,000——
1990-10-08$2.31$2.312,000——
1990-10-05$2.25$2.25100——
1990-10-04$2.25$2.250——
1990-10-03$2.25$2.253,900——
1990-10-02$2.13$2.130——
1990-10-01$2.13$2.131,000——
1990-09-28$2.09$2.093,200——
1990-09-27$2.00$2.000——
1990-09-26$2.00$2.00100——
1990-09-25$2.00$2.002,100——
1990-09-24$2.00$2.000——
1990-09-21$2.00$2.00500——
1990-09-20$1.94$1.940——
1990-09-19$1.94$1.940——
1990-09-18$1.94$1.945,400——
1990-09-17$1.94$1.94100——
1990-09-14$2.03$2.036,000——
1990-09-13$2.19$2.190——
1990-09-12$2.19$2.19400——
1990-09-11$2.22$2.221,300——
1990-09-10$2.25$2.252,100——
1990-09-07$2.25$2.250——
1990-09-06$2.25$2.2510,600——
1990-09-05$2.25$2.250——
1990-09-04$2.25$2.25200——
1990-08-31$2.25$2.250——
1990-08-30$2.25$2.25100——
1990-08-29$2.25$2.25400——
1990-08-28$2.28$2.280——
1990-08-27$2.28$2.28500——
1990-08-24$2.28$2.281,000——
1990-08-23$2.25$2.250——
1990-08-22$2.25$2.25300——
1990-08-21$2.25$2.251,200——
1990-08-20$2.38$2.386,500——
1990-08-17$2.50$2.502,500——
1990-08-16$2.63$2.638,700——
1990-08-15$2.81$2.814,800——
1990-08-14$2.63$2.639,500——
1990-08-13$2.75$2.754,800——
1990-08-10$2.50$2.508,500——
1990-08-09$2.06$2.063,500——
1990-08-08$2.00$2.005,000——
1990-08-07$2.00$2.007,600——
1990-08-06$1.88$1.889,000——
1990-08-03$1.75$1.75400——
1990-08-02$1.75$1.755,000——
1990-08-01$1.63$1.630——
1990-07-31$1.63$1.630——
1990-07-30$1.63$1.63800——
1990-07-27$1.75$1.750——
1990-07-26$1.75$1.75600——
1990-07-25$1.81$1.810——
1990-07-24$1.81$1.816,000——
1990-07-23$1.69$1.690——
1990-07-20$1.69$1.69800——
1990-07-19$1.69$1.691,000——
1990-07-18$1.72$1.720——
1990-07-17$1.72$1.720——
1990-07-16$1.72$1.720——
1990-07-13$1.72$1.72500——
1990-07-12$1.69$1.69400——
1990-07-11$1.69$1.69100——
1990-07-10$1.69$1.69400——
1990-07-09$1.69$1.690——
1990-07-06$1.69$1.690——
1990-07-05$1.69$1.69100——
1990-07-03$1.69$1.690——
1990-07-02$1.69$1.690——
1990-06-29$1.69$1.690——
1990-06-28$1.69$1.690——
1990-06-27$1.69$1.690——
1990-06-26$1.69$1.69500——
1990-06-25$1.81$1.81400——
1990-06-22$1.81$1.814,000——
1990-06-21$1.88$1.88500——
1990-06-20$1.88$1.88300——
1990-06-19$1.88$1.880——
1990-06-18$1.88$1.880——
1990-06-15$1.88$1.88500——
1990-06-14$1.88$1.881,000——
1990-06-13$1.88$1.883,500——
1990-06-12$1.88$1.881,000——
1990-06-11$1.88$1.888,000——
1990-06-08$1.94$1.94800——
1990-06-07$1.94$1.944,000——
1990-06-06$1.88$1.880——
1990-06-05$1.88$1.882,000——
1990-06-04$1.88$1.881,500——
1990-06-01$1.88$1.88100——
1990-05-31$1.88$1.881,300——
1990-05-30$1.94$1.942,500——
1990-05-29$1.94$1.943,000——
1990-05-25$1.94$1.9411,000——
1990-05-24$2.00$2.0015,500——
1990-05-23$1.94$1.946,100——
1990-05-22$1.75$1.753,300——
1990-05-21$1.63$1.630——
1990-05-18$1.63$1.630——
1990-05-17$1.63$1.630——
1990-05-16$1.63$1.6315,000——
1990-05-15$1.75$1.754,400——
1990-05-14$1.69$1.691,000——
1990-05-11$1.69$1.692,200——
1990-05-10$1.69$1.69300——
1990-05-09$1.69$1.690——
1990-05-08$1.69$1.690——
1990-05-07$1.69$1.694,000——
1990-05-04$1.72$1.72400——
1990-05-03$1.72$1.72400——
1990-05-02$1.72$1.72100——
1990-05-01$1.72$1.725,300——
1990-04-30$1.66$1.662,200——
1990-04-27$1.75$1.750——
1990-04-26$1.75$1.751,000——
1990-04-25$1.75$1.7511,600——
1990-04-24$1.84$1.8414,000——
1990-04-23$1.78$1.783,900——
1990-04-20$1.88$1.880——
1990-04-19$1.88$1.8815,200——
1990-04-18$1.88$1.8816,200——
1990-04-17$1.81$1.8111,000——
1990-04-16$1.59$1.59800——
1990-04-12$1.59$1.591,500——
1990-04-11$1.78$1.780——
1990-04-10$1.78$1.780——
1990-04-09$1.78$1.781,000——
1990-04-06$1.78$1.78500——
1990-04-05$1.78$1.780——
1990-04-04$1.78$1.780——
1990-04-03$1.78$1.780——
1990-04-02$1.78$1.783,000——
1990-03-30$1.91$1.910——
1990-03-29$1.91$1.910——
1990-03-28$1.91$1.91700——
1990-03-27$1.91$1.91100——
1990-03-26$1.91$1.916,400——
1990-03-23$1.88$1.881,100——
1990-03-22$1.88$1.880——
1990-03-21$1.88$1.882,700——
1990-03-20$1.88$1.884,300——
1990-03-19$1.97$1.970——
1990-03-16$1.97$1.971,000——
1990-03-15$1.97$1.973,100——
1990-03-14$1.97$1.970——
1990-03-13$1.97$1.970——
1990-03-12$1.97$1.972,500——
1990-03-09$1.94$1.940——
1990-03-08$1.94$1.945,600——
1990-03-07$1.91$1.91100——
1990-03-06$1.88$1.88400——
1990-03-05$1.88$1.88300——
1990-03-02$1.91$1.910——
1990-03-01$1.91$1.910——
1990-02-28$1.91$1.9115,200——
1990-02-27$1.78$1.7812,400——
1990-02-26$1.63$1.6356,700——
1990-02-23$1.50$1.5015,500——
1990-02-22$1.38$1.38300——
1990-02-21$1.38$1.3838,000——
1990-02-20$1.53$1.530——
1990-02-16$1.53$1.53200——
1990-02-15$1.53$1.530——
1990-02-14$1.53$1.53300——
1990-02-13$1.53$1.53800——
1990-02-12$1.53$1.532,600——
1990-02-09$1.53$1.53500——
1990-02-08$1.53$1.53200——
1990-02-07$1.53$1.532,600——
1990-02-06$1.53$1.531,200——
1990-02-05$1.53$1.534,000——
1990-02-02$1.53$1.53100——
1990-02-01$1.53$1.532,400——
1990-01-31$1.53$1.533,500——
1990-01-30$1.69$1.69500——
1990-01-29$1.69$1.691,000——
1990-01-26$1.75$1.750——
1990-01-25$1.75$1.750——
1990-01-24$1.75$1.750——
1990-01-23$1.75$1.753,000——
1990-01-22$1.75$1.75500——
1990-01-19$1.75$1.750——
1990-01-18$1.75$1.750——
1990-01-17$1.75$1.750——
1990-01-16$1.75$1.750——
1990-01-15$1.75$1.755,000——
1990-01-12$1.81$1.810——
1990-01-11$1.81$1.810——
1990-01-10$1.81$1.810——
1990-01-09$1.81$1.81500——
1990-01-08$1.81$1.810——
1990-01-05$1.81$1.81200——
1990-01-04$1.81$1.812,200——
1990-01-03$1.69$1.690——
1990-01-02$1.69$1.693,100——