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 — 1991

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1991-12-31$1.13$1.13500——
1991-12-30$1.13$1.13600——
1991-12-27$1.13$1.1321,800——
1991-12-26$1.19$1.192,000——
1991-12-24$1.19$1.19200——
1991-12-23$1.19$1.196,700——
1991-12-20$1.19$1.194,600——
1991-12-19$1.19$1.190——
1991-12-18$1.19$1.19200——
1991-12-17$1.19$1.19100——
1991-12-16$1.19$1.190——
1991-12-13$1.19$1.196,000——
1991-12-12$1.19$1.191,600——
1991-12-11$1.19$1.193,000——
1991-12-10$1.19$1.190——
1991-12-09$1.19$1.190——
1991-12-06$1.19$1.19200——
1991-12-05$1.19$1.190——
1991-12-04$1.19$1.19100——
1991-12-03$1.19$1.19600——
1991-12-02$1.19$1.190——
1991-11-29$1.19$1.190——
1991-11-27$1.19$1.19400——
1991-11-26$1.19$1.190——
1991-11-25$1.19$1.191,500——
1991-11-22$1.19$1.190——
1991-11-21$1.19$1.19200——
1991-11-20$1.19$1.19500——
1991-11-19$1.19$1.190——
1991-11-18$1.19$1.19500——
1991-11-15$1.19$1.190——
1991-11-14$1.19$1.191,500——
1991-11-13$1.19$1.190——
1991-11-12$1.19$1.193,600——
1991-11-11$1.19$1.190——
1991-11-08$1.19$1.190——
1991-11-07$1.19$1.190——
1991-11-06$1.19$1.190——
1991-11-05$1.19$1.19100——
1991-11-04$1.19$1.195,000——
1991-11-01$1.19$1.190——
1991-10-31$1.19$1.191,100——
1991-10-30$1.13$1.13300——
1991-10-29$1.13$1.136,500——
1991-10-28$1.13$1.13500——
1991-10-25$1.13$1.131,500——
1991-10-24$1.13$1.13200——
1991-10-23$1.13$1.130——
1991-10-22$1.13$1.132,000——
1991-10-21$1.13$1.130——
1991-10-18$1.13$1.130——
1991-10-17$1.13$1.132,400——
1991-10-16$1.13$1.13100——
1991-10-15$1.13$1.130——
1991-10-14$1.13$1.13700——
1991-10-11$1.13$1.13700——
1991-10-10$1.13$1.13600——
1991-10-09$1.13$1.13300——
1991-10-08$1.13$1.133,200——
1991-10-07$1.13$1.1313,000——
1991-10-04$1.13$1.130——
1991-10-03$1.13$1.134,000——
1991-10-02$1.13$1.132,000——
1991-10-01$1.13$1.13100——
1991-09-30$1.13$1.130——
1991-09-27$1.13$1.130——
1991-09-26$1.13$1.13400——
1991-09-25$1.13$1.130——
1991-09-24$1.13$1.131,600——
1991-09-23$1.13$1.130——
1991-09-20$1.13$1.13100——
1991-09-19$1.13$1.130——
1991-09-18$1.13$1.133,100——
1991-09-17$1.13$1.130——
1991-09-16$1.13$1.130——
1991-09-13$1.13$1.13200——
1991-09-12$1.13$1.130——
1991-09-11$1.13$1.131,500——
1991-09-10$1.13$1.130——
1991-09-09$1.13$1.130——
1991-09-06$1.13$1.130——
1991-09-05$1.13$1.130——
1991-09-04$1.13$1.130——
1991-09-03$1.13$1.130——
1991-08-30$1.13$1.13600——
1991-08-29$1.13$1.132,300——
1991-08-28$1.13$1.13200——
1991-08-27$1.13$1.130——
1991-08-26$1.13$1.13100——
1991-08-23$1.13$1.130——
1991-08-22$1.13$1.130——
1991-08-21$1.13$1.13800——
1991-08-20$1.13$1.130——
1991-08-19$1.13$1.131,300——
1991-08-16$1.13$1.130——
1991-08-15$1.13$1.13100——
1991-08-14$1.13$1.13500——
1991-08-13$1.13$1.130——
1991-08-12$1.13$1.13600——
1991-08-09$1.13$1.1310,100——
1991-08-08$1.25$1.250——
1991-08-07$1.25$1.250——
1991-08-06$1.25$1.25200——
1991-08-05$1.25$1.250——
1991-08-02$1.25$1.250——
1991-08-01$1.25$1.250——
1991-07-31$1.25$1.250——
1991-07-30$1.25$1.250——
1991-07-29$1.25$1.25100——
1991-07-26$1.25$1.2510,000——
1991-07-25$1.25$1.250——
1991-07-24$1.25$1.251,100——
1991-07-23$1.25$1.25600——
1991-07-22$1.25$1.250——
1991-07-19$1.25$1.253,200——
1991-07-18$1.25$1.250——
1991-07-17$1.25$1.250——
1991-07-16$1.25$1.250——
1991-07-15$1.25$1.250——
1991-07-12$1.25$1.2534,800——
1991-07-11$1.25$1.2512,400——
1991-07-10$1.25$1.2520,000——
1991-07-09$1.25$1.250——
1991-07-08$1.25$1.250——
1991-07-05$1.25$1.25700——
1991-07-03$1.19$1.190——
1991-07-02$1.19$1.190——
1991-07-01$1.19$1.190——
1991-06-28$1.19$1.190——
1991-06-27$1.19$1.193,400——
1991-06-26$1.38$1.380——
1991-06-25$1.38$1.381,000——
1991-06-24$1.38$1.380——
1991-06-21$1.38$1.380——
1991-06-20$1.38$1.380——
1991-06-19$1.38$1.380——
1991-06-18$1.38$1.381,000——
1991-06-17$1.38$1.380——
1991-06-14$1.38$1.380——
1991-06-13$1.38$1.384,000——
1991-06-12$1.44$1.4412,000——
1991-06-11$1.44$1.44800——
1991-06-10$1.38$1.380——
1991-06-07$1.38$1.380——
1991-06-06$1.38$1.380——
1991-06-05$1.38$1.380——
1991-06-04$1.38$1.380——
1991-06-03$1.38$1.380——
1991-05-31$1.38$1.380——
1991-05-30$1.38$1.383,000——
1991-05-29$1.38$1.38600——
1991-05-28$1.38$1.380——
1991-05-24$1.38$1.380——
1991-05-23$1.38$1.380——
1991-05-22$1.38$1.380——
1991-05-21$1.38$1.380——
1991-05-20$1.38$1.381,600——
1991-05-17$1.38$1.380——
1991-05-16$1.38$1.380——
1991-05-15$1.38$1.38600——
1991-05-14$1.38$1.380——
1991-05-13$1.38$1.384,000——
1991-05-10$1.50$1.503,000——
1991-05-09$1.50$1.506,000——
1991-05-08$1.63$1.636,500——
1991-05-07$1.50$1.500——
1991-05-06$1.50$1.50200——
1991-05-03$1.50$1.500——
1991-05-02$1.50$1.500——
1991-05-01$1.50$1.50700——
1991-04-30$1.50$1.500——
1991-04-29$1.50$1.500——
1991-04-26$1.50$1.50100——
1991-04-25$1.50$1.503,600——
1991-04-24$1.50$1.500——
1991-04-23$1.50$1.501,300——
1991-04-22$1.50$1.501,000——
1991-04-19$1.50$1.501,200——
1991-04-18$1.50$1.501,000——
1991-04-17$1.50$1.500——
1991-04-16$1.50$1.50300——
1991-04-15$1.50$1.50100——
1991-04-12$1.50$1.500——
1991-04-11$1.50$1.503,000——
1991-04-10$1.50$1.50100——
1991-04-09$1.50$1.5017,300——
1991-04-08$1.63$1.630——
1991-04-05$1.63$1.630——
1991-04-04$1.63$1.63200——
1991-04-03$1.63$1.630——
1991-04-02$1.63$1.639,100——
1991-04-01$1.50$1.500——
1991-03-28$1.50$1.500——
1991-03-27$1.50$1.500——
1991-03-26$1.50$1.504,100——
1991-03-25$1.38$1.380——
1991-03-22$1.38$1.384,100——
1991-03-21$1.13$1.130——
1991-03-20$1.13$1.130——
1991-03-19$1.13$1.130——
1991-03-18$1.13$1.1315,100——
1991-03-15$1.13$1.1366,000——
1991-03-14$1.13$1.135,000——
1991-03-13$1.00$1.000——
1991-03-12$1.00$1.00400——
1991-03-11$1.00$1.0010,000——
1991-03-08$1.00$1.0014,300——
1991-03-07$1.00$1.0010,000——
1991-03-06$1.00$1.0027,700——
1991-03-05$1.13$1.130——
1991-03-04$1.13$1.135,000——
1991-03-01$1.25$1.25200——
1991-02-28$1.25$1.25100——
1991-02-27$1.25$1.251,000——
1991-02-26$1.25$1.250——
1991-02-25$1.25$1.250——
1991-02-22$1.25$1.250——
1991-02-21$1.25$1.25200——
1991-02-20$1.25$1.25200——
1991-02-19$1.25$1.250——
1991-02-15$1.25$1.251,000——
1991-02-14$1.25$1.253,500——
1991-02-13$1.25$1.252,500——
1991-02-12$1.25$1.25200——
1991-02-11$1.25$1.251,500——
1991-02-08$1.25$1.25500——
1991-02-07$1.25$1.255,300——
1991-02-06$1.25$1.250——
1991-02-05$1.25$1.250——
1991-02-04$1.25$1.250——
1991-02-01$1.25$1.250——
1991-01-31$1.25$1.250——
1991-01-30$1.25$1.25100——
1991-01-29$1.25$1.259,600——
1991-01-28$1.25$1.250——
1991-01-25$1.25$1.250——
1991-01-24$1.25$1.252,000——
1991-01-23$1.25$1.250——
1991-01-22$1.25$1.250——
1991-01-21$1.25$1.250——
1991-01-18$1.25$1.250——
1991-01-17$1.25$1.250——
1991-01-16$1.25$1.250——
1991-01-15$1.25$1.250——
1991-01-14$1.25$1.250——
1991-01-11$1.25$1.25100——
1991-01-10$1.25$1.253,000——
1991-01-09$1.38$1.380——
1991-01-08$1.38$1.380——
1991-01-07$1.38$1.380——
1991-01-04$1.38$1.383,000——
1991-01-03$1.50$1.500——
1991-01-02$1.50$1.50500——