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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.13$1.13100——
1992-12-30$1.13$1.13900——
1992-12-29$1.19$1.195,000——
1992-12-28$1.13$1.13100——
1992-12-24$1.13$1.13100——
1992-12-23$1.13$1.13500——
1992-12-22$1.13$1.13200——
1992-12-21$1.13$1.130——
1992-12-18$1.13$1.13100——
1992-12-17$1.13$1.131,000——
1992-12-16$1.13$1.130——
1992-12-15$1.13$1.13100——
1992-12-14$1.13$1.1330,000——
1992-12-11$1.19$1.1954,000——
1992-12-10$1.13$1.13600——
1992-12-09$1.13$1.130——
1992-12-08$1.13$1.130——
1992-12-07$1.13$1.131,000——
1992-12-04$1.13$1.130——
1992-12-03$1.13$1.13200——
1992-12-02$1.13$1.13300——
1992-12-01$1.13$1.13100——
1992-11-30$1.13$1.130——
1992-11-27$1.13$1.131,000——
1992-11-25$1.13$1.132,000——
1992-11-24$1.13$1.130——
1992-11-23$1.13$1.13200——
1992-11-20$1.13$1.130——
1992-11-19$1.13$1.130——
1992-11-18$1.13$1.130——
1992-11-17$1.13$1.130——
1992-11-16$1.13$1.135,000——
1992-11-13$1.38$1.381,500——
1992-11-12$1.50$1.500——
1992-11-11$1.50$1.500——
1992-11-10$1.50$1.50800——
1992-11-09$1.13$1.130——
1992-11-06$1.13$1.130——
1992-11-05$1.13$1.130——
1992-11-04$1.13$1.130——
1992-11-03$1.13$1.130——
1992-11-02$1.13$1.13100——
1992-10-30$1.25$1.250——
1992-10-29$1.25$1.250——
1992-10-28$1.25$1.250——
1992-10-27$1.25$1.250——
1992-10-26$1.25$1.250——
1992-10-23$1.25$1.250——
1992-10-22$1.25$1.250——
1992-10-21$1.25$1.250——
1992-10-20$1.25$1.250——
1992-10-19$1.25$1.250——
1992-10-16$1.25$1.250——
1992-10-15$1.25$1.250——
1992-10-14$1.25$1.256,000——
1992-10-13$1.25$1.250——
1992-10-12$1.25$1.25500——
1992-10-09$1.25$1.25200——
1992-10-08$1.25$1.250——
1992-10-07$1.25$1.25200——
1992-10-06$1.25$1.256,500——
1992-10-05$1.38$1.380——
1992-10-02$1.38$1.380——
1992-10-01$1.38$1.380——
1992-09-30$1.38$1.380——
1992-09-29$1.38$1.381,000——
1992-09-28$1.25$1.251,000——
1992-09-25$1.19$1.190——
1992-09-24$1.19$1.190——
1992-09-23$1.19$1.190——
1992-09-22$1.19$1.190——
1992-09-21$1.19$1.190——
1992-09-18$1.19$1.197,200——
1992-09-17$1.13$1.130——
1992-09-16$1.13$1.130——
1992-09-15$1.13$1.130——
1992-09-14$1.13$1.130——
1992-09-11$1.13$1.130——
1992-09-10$1.13$1.130——
1992-09-09$1.13$1.130——
1992-09-08$1.13$1.130——
1992-09-04$1.13$1.130——
1992-09-03$1.13$1.131,200——
1992-09-02$1.13$1.130——
1992-09-01$1.13$1.130——
1992-08-31$1.13$1.130——
1992-08-28$1.13$1.130——
1992-08-27$1.13$1.130——
1992-08-26$1.13$1.13400——
1992-08-25$1.13$1.130——
1992-08-24$1.13$1.130——
1992-08-21$1.13$1.130——
1992-08-20$1.13$1.130——
1992-08-19$1.13$1.130——
1992-08-18$1.13$1.130——
1992-08-17$1.13$1.130——
1992-08-14$1.13$1.13500——
1992-08-13$1.13$1.13500——
1992-08-12$1.13$1.130——
1992-08-11$1.13$1.130——
1992-08-10$1.13$1.130——
1992-08-07$1.13$1.130——
1992-08-06$1.13$1.130——
1992-08-05$1.13$1.130——
1992-08-04$1.13$1.130——
1992-08-03$1.13$1.130——
1992-07-31$1.13$1.130——
1992-07-30$1.13$1.130——
1992-07-29$1.13$1.130——
1992-07-28$1.13$1.130——
1992-07-27$1.13$1.130——
1992-07-24$1.13$1.13400——
1992-07-23$1.13$1.130——
1992-07-22$1.13$1.134,500——
1992-07-21$1.38$1.380——
1992-07-20$1.38$1.382,000——
1992-07-17$1.13$1.13300——
1992-07-16$1.13$1.13100——
1992-07-15$1.38$1.380——
1992-07-14$1.38$1.380——
1992-07-13$1.38$1.380——
1992-07-10$1.38$1.380——
1992-07-09$1.38$1.380——
1992-07-08$1.38$1.380——
1992-07-07$1.38$1.380——
1992-07-06$1.38$1.381,000——
1992-07-02$1.13$1.131,400——
1992-07-01$1.38$1.380——
1992-06-30$1.38$1.380——
1992-06-29$1.38$1.383,200——
1992-06-26$1.16$1.160——
1992-06-25$1.16$1.160——
1992-06-24$1.16$1.160——
1992-06-23$1.16$1.1647,200——
1992-06-22$1.25$1.250——
1992-06-19$1.25$1.250——
1992-06-18$1.25$1.250——
1992-06-17$1.25$1.250——
1992-06-16$1.25$1.250——
1992-06-15$1.25$1.250——
1992-06-12$1.25$1.250——
1992-06-11$1.25$1.25200——
1992-06-10$1.25$1.250——
1992-06-09$1.25$1.250——
1992-06-08$1.25$1.250——
1992-06-05$1.25$1.255,100——
1992-06-04$1.38$1.380——
1992-06-03$1.38$1.381,000——
1992-06-02$1.38$1.381,000——
1992-06-01$1.38$1.380——
1992-05-29$1.38$1.380——
1992-05-28$1.38$1.380——
1992-05-27$1.38$1.380——
1992-05-26$1.38$1.380——
1992-05-22$1.38$1.380——
1992-05-21$1.38$1.380——
1992-05-20$1.38$1.3812,800——
1992-05-19$1.63$1.635,900——
1992-05-18$1.63$1.631,500——
1992-05-15$1.63$1.6311,000——
1992-05-14$1.38$1.3814,600——
1992-05-13$1.13$1.13600——
1992-05-12$1.13$1.130——
1992-05-11$1.13$1.138,000——
1992-05-08$1.13$1.130——
1992-05-07$1.13$1.130——
1992-05-06$1.13$1.13200——
1992-05-05$1.13$1.134,000——
1992-05-04$1.13$1.130——
1992-05-01$1.13$1.135,000——
1992-04-30$1.13$1.130——
1992-04-29$1.13$1.130——
1992-04-28$1.13$1.130——
1992-04-27$1.13$1.139,000——
1992-04-24$1.13$1.13700——
1992-04-23$1.13$1.130——
1992-04-22$1.13$1.130——
1992-04-21$1.13$1.130——
1992-04-20$1.13$1.133,000——
1992-04-16$1.13$1.131,000——
1992-04-15$1.13$1.130——
1992-04-14$1.13$1.130——
1992-04-13$1.13$1.130——
1992-04-10$1.13$1.13100——
1992-04-09$1.13$1.1310,200——
1992-04-08$1.13$1.13400——
1992-04-07$1.13$1.130——
1992-04-06$1.13$1.130——
1992-04-03$1.13$1.133,000——
1992-04-02$1.13$1.13300——
1992-04-01$1.13$1.13500——
1992-03-31$1.13$1.130——
1992-03-30$1.13$1.130——
1992-03-27$1.13$1.131,700——
1992-03-26$1.13$1.13300——
1992-03-25$1.13$1.130——
1992-03-24$1.13$1.130——
1992-03-23$1.13$1.1310,000——
1992-03-20$1.13$1.13200——
1992-03-19$1.13$1.130——
1992-03-18$1.13$1.130——
1992-03-17$1.13$1.130——
1992-03-16$1.13$1.130——
1992-03-13$1.13$1.130——
1992-03-12$1.13$1.130——
1992-03-11$1.13$1.135,600——
1992-03-10$1.13$1.13500——
1992-03-09$1.13$1.13100——
1992-03-06$1.13$1.130——
1992-03-05$1.13$1.130——
1992-03-04$1.13$1.130——
1992-03-03$1.13$1.130——
1992-03-02$1.13$1.13800——
1992-02-28$1.13$1.130——
1992-02-27$1.13$1.130——
1992-02-26$1.13$1.130——
1992-02-25$1.13$1.13200——
1992-02-24$1.13$1.131,000——
1992-02-21$1.13$1.130——
1992-02-20$1.13$1.130——
1992-02-19$1.13$1.13900——
1992-02-18$1.13$1.135,400——
1992-02-14$1.13$1.130——
1992-02-13$1.13$1.13500——
1992-02-12$1.13$1.130——
1992-02-11$1.13$1.130——
1992-02-10$1.13$1.130——
1992-02-07$1.13$1.132,400——
1992-02-06$1.13$1.130——
1992-02-05$1.13$1.1330,000——
1992-02-04$1.13$1.1319,400——
1992-02-03$1.13$1.130——
1992-01-31$1.13$1.13200——
1992-01-30$1.13$1.130——
1992-01-29$1.13$1.130——
1992-01-28$1.13$1.130——
1992-01-27$1.13$1.13200——
1992-01-24$1.13$1.131,000——
1992-01-23$1.13$1.13100——
1992-01-22$1.13$1.130——
1992-01-21$1.13$1.130——
1992-01-20$1.13$1.13100——
1992-01-17$1.13$1.1330,000——
1992-01-16$1.13$1.130——
1992-01-15$1.13$1.13400——
1992-01-14$1.13$1.130——
1992-01-13$1.13$1.13100——
1992-01-10$1.13$1.130——
1992-01-09$1.13$1.131,000——
1992-01-08$1.13$1.130——
1992-01-07$1.13$1.130——
1992-01-06$1.13$1.133,300——
1992-01-03$1.13$1.130——
1992-01-02$1.13$1.130——