PVL - Permianville Royalty Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20192.76002.76002.72002.74002.740098,300
Jun 24, 20192.73002.79002.69002.73002.730049,100
Jun 21, 20192.75002.82002.68002.68002.680096,600
Jun 20, 20192.80002.82002.67002.77002.7700160,700
Jun 19, 20192.72002.79002.70002.75002.750092,000
Jun 18, 20192.75002.81002.66002.67002.670067,700
Jun 17, 20192.60002.65002.56002.62002.620047,600
Jun 14, 20192.62002.68002.60002.62002.620018,800
Jun 13, 20192.57002.67002.55002.60002.600064,100
Jun 12, 20192.59002.65002.56002.58002.580046,500
Jun 11, 20192.55002.62002.54002.59002.590030,200
Jun 10, 20192.61002.65002.56002.56002.560021,400
Jun 07, 20192.56002.65002.54002.62002.620035,500
Jun 06, 20192.57002.59002.54002.56002.560037,600
Jun 05, 20192.65002.67002.56002.58002.580051,100
Jun 04, 20192.68002.70002.65002.65002.650049,800
Jun 03, 20192.69002.70002.65002.66002.660035,200
May 31, 20192.65002.73002.61002.69002.690096,200
May 30, 20192.73002.82002.70002.75002.750066,600
May 30, 20190.00698 Dividend
May 29, 20192.89002.90002.75002.85002.843092,700
May 28, 20192.92002.95002.91002.91002.902949,000
May 24, 20193.01003.06002.95002.95002.942844,600
May 23, 20193.05003.05002.92002.94002.932890,200
May 22, 20193.15003.15003.01003.02003.0126122,500
May 21, 20193.20003.25003.14003.15003.1423140,300
May 20, 20193.14003.25003.14003.25003.242030,400
May 17, 20193.19003.28003.14003.14003.132334,300
May 16, 20193.14003.29003.14003.26003.252086,200
May 15, 20193.15003.17003.15003.15003.142332,800
May 14, 20193.12003.18003.12003.16003.152325,700
May 13, 20193.21003.23003.10003.13003.122339,000
May 10, 20193.15003.22003.15003.20003.192227,400
May 09, 20193.16003.20003.15003.16003.152347,500
May 08, 20193.21003.25003.17003.22003.212162,300
May 07, 20193.21003.24003.15003.18003.172224,000
May 06, 20193.11003.21003.10003.20003.192263,100
May 03, 20193.12003.20003.12003.15003.142343,000
May 02, 20193.30003.31003.10003.17003.1622111,400
May 01, 20193.33003.35003.28003.30003.291947,900
Apr 30, 20193.40003.40003.27003.29003.281959,000
Apr 29, 20193.37003.40003.34003.40003.3917230,300
Apr 29, 20190.0168 Dividend
Apr 26, 20193.34003.40003.26003.33003.305198,600
Apr 25, 20193.46003.46003.30003.34003.3150127,500
Apr 24, 20193.39003.41003.32003.40003.3746128,300
Apr 23, 20193.31003.42003.26003.35003.3249188,300
Apr 22, 20193.50003.50003.12003.25003.2257452,300
Apr 18, 20193.67003.71003.63003.65003.6227114,100
Apr 17, 20193.56003.70003.55003.61003.5830167,100
Apr 16, 20193.56003.60003.52003.58003.5532114,700
Apr 15, 20193.51003.60003.49003.56003.5334268,100
Apr 12, 20193.51003.52003.45003.51003.483772,200
Apr 11, 20193.43003.51003.34003.40003.3746104,700
Apr 10, 20193.49003.52003.41003.41003.3845132,400
Apr 09, 20193.44003.50003.38003.49003.463996,600
Apr 08, 20193.30003.41003.28003.41003.384577,800
Apr 05, 20193.30003.31003.26003.26003.235643,100
Apr 04, 20193.30003.34003.26003.27003.245555,300
Apr 03, 20193.25003.35003.25003.33003.305133,700
Apr 02, 20193.25003.33003.25003.27003.245567,200
Apr 01, 20193.42003.42003.25003.28003.2555103,000
Mar 29, 20193.42003.43003.23003.33003.3051155,900
Mar 28, 20193.50003.52003.30003.44003.4143179,500
Mar 28, 20190.076357 Dividend
Mar 27, 20193.50003.52003.46003.51003.408090,700
Mar 26, 20193.46003.55003.40003.45003.3497146,200
Mar 25, 20193.36003.49003.30003.46003.3594217,300
Mar 22, 20193.32003.35003.13003.31003.2138136,800
Mar 21, 20193.20003.35003.17003.35003.2526275,400
Mar 20, 20193.19003.20003.07003.19003.0973136,600
Mar 19, 20192.99003.15002.97003.15003.0584246,100
Mar 18, 20192.85002.90002.82002.90002.815749,900
Mar 15, 20192.83002.85002.80002.83002.747779,700
Mar 14, 20192.78002.83002.74002.81002.728362,300
Mar 13, 20192.69002.77002.68002.76002.679850,100
Mar 12, 20192.71002.80002.68002.69002.611851,900
Mar 11, 20192.65002.79002.61002.68002.602159,900
Mar 08, 20192.70002.70002.55002.68002.602199,300
Mar 07, 20192.70002.72002.66002.71002.631242,200
Mar 06, 20192.69002.75002.68002.70002.621573,500
Mar 05, 20192.67002.75002.67002.69002.611861,800
Mar 04, 20192.70002.73002.64002.69002.611883,200
Mar 01, 20192.71002.79002.69002.69002.611848,400
Feb 28, 20192.85002.86002.69002.70002.621596,400
Feb 27, 20192.88002.88002.75002.80002.718683,900
Feb 27, 20190.02655 Dividend
Feb 26, 20192.80002.85002.71002.82002.7122155,400
Feb 25, 20192.74002.86002.71002.75002.6449203,700
Feb 22, 20192.65002.70002.50002.69002.5872132,200
Feb 21, 20192.52002.60002.52002.60002.500673,300
Feb 20, 20192.47002.55002.45002.51002.414180,200
Feb 19, 20192.50002.65002.43002.43002.3371360,900
Feb 15, 20192.52002.54002.43002.43002.3371121,000
Feb 14, 20192.45002.52002.45002.52002.423754,800
Feb 13, 20192.45002.53002.45002.47002.375629,300
Feb 12, 20192.43002.55002.41002.42002.327562,900
Feb 11, 20192.43002.44002.40002.42002.327545,000
Feb 08, 20192.38002.43002.38002.42002.327519,100
Feb 07, 20192.46002.46002.36002.39002.298728,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...