Advertisement
Advertisement
U.S. markets open in 8 hours 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Permianville Royalty Trust (PVL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.9900-0.2800 (-8.56%)
At close: 04:00PM EDT
3.0600 +0.07 (+2.34%)
After hours: 07:17PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20223.21003.32002.98002.99002.9900738,800
Aug 05, 20223.11003.35003.11003.27003.2700153,100
Aug 04, 20223.16003.24003.07003.12003.1200101,400
Aug 03, 20223.40003.40003.02003.18003.1800374,200
Aug 02, 20223.34003.41003.22003.29003.290092,400
Aug 01, 20223.40003.51003.25003.34003.3400311,000
Jul 29, 20223.75003.83003.51003.51003.5100160,500
Jul 28, 20223.79003.80003.57003.72003.720064,700
Jul 28, 20220.022 Dividend
Jul 27, 20223.70003.82003.60003.74003.7180200,500
Jul 26, 20223.40003.74003.32003.67003.6484290,000
Jul 25, 20223.34003.39003.19003.34003.3204161,000
Jul 22, 20223.32003.44003.13003.15003.1315232,300
Jul 21, 20223.37003.38003.23003.35003.330373,400
Jul 20, 20223.24003.46003.22003.44003.4198212,500
Jul 19, 20223.50003.50003.25003.28003.2607381,900
Jul 18, 20223.43003.68003.33003.66003.6385239,100
Jul 15, 20223.28003.38003.22003.25003.2309114,100
Jul 14, 20223.24003.29003.05003.16003.1414180,600
Jul 13, 20223.14003.42003.11003.41003.3899163,000
Jul 12, 20223.21003.23003.11003.15003.1315150,700
Jul 11, 20223.27003.33003.11003.31003.2905150,300
Jul 08, 20223.25003.33003.14003.31003.290597,900
Jul 07, 20222.94003.25002.94003.22003.2011209,500
Jul 06, 20223.05003.17002.83002.90002.8829391,400
Jul 05, 20223.33003.43003.00003.06003.0420425,900
Jul 01, 20223.34003.51003.28003.47003.4496301,700
Jun 30, 20223.76003.84003.23003.33003.3104650,300
Jun 29, 20223.97004.02003.78003.81003.7876240,900
Jun 29, 20220.045 Dividend
Jun 28, 20224.23004.33003.82004.02003.9516396,100
Jun 27, 20223.78004.17003.76004.13004.0597307,100
Jun 24, 20223.82004.00003.69003.73003.6666342,400
Jun 23, 20224.39004.43003.75003.80003.7354363,700
Jun 22, 20223.95004.50003.72004.28004.2072697,100
Jun 21, 20224.00004.42003.97004.34004.2662383,500
Jun 17, 20224.03004.23003.53003.93003.8631742,300
Jun 16, 20224.73004.78004.07004.11004.0401572,300
Jun 15, 20224.67004.89004.61004.77004.6889269,300
Jun 14, 20224.65005.06004.54004.65004.5709524,500
Jun 13, 20225.59005.60004.04004.62004.54141,607,900
Jun 10, 20225.40005.69005.40005.68005.5834477,100
Jun 09, 20225.57005.79005.40005.55005.4556810,900
Jun 08, 20225.30005.60005.26005.49005.3966565,200
Jun 07, 20225.05005.37005.02005.25005.1607462,500
Jun 06, 20224.97005.05004.90005.05004.9641301,700
Jun 03, 20225.18005.18004.74004.83004.7478533,500
Jun 02, 20225.00005.24005.00005.14005.0526483,300
Jun 01, 20225.00005.11004.72005.00004.9149367,100
May 31, 20224.82005.25004.70004.80004.7183769,900
May 27, 20224.40004.70004.38004.67004.5906553,100
May 27, 20220.032 Dividend
May 26, 20224.11004.46004.10004.40004.2937594,000
May 25, 20224.10004.10003.98004.10004.0009264,000
May 24, 20224.08004.11004.00004.08003.9814357,600
May 23, 20223.90004.10003.90004.02003.9229424,000
May 20, 20223.80003.89003.75003.85003.7570180,700
May 19, 20223.53003.80003.50003.73003.6399216,500
May 18, 20223.64003.79003.64003.67003.5813233,500
May 17, 20223.63003.91003.55003.64003.5521390,600
May 16, 20223.50003.63003.41003.61003.5228211,700
May 13, 20223.37003.47003.37003.44003.356973,500
May 12, 20223.36003.36003.27003.30003.220388,800
May 11, 20223.27003.45003.27003.36003.278896,600
May 10, 20223.30003.32003.18003.22003.1422134,900
May 09, 20223.41003.44003.26003.32003.2398104,400
May 06, 20223.40003.46003.33003.41003.3276103,100
May 05, 20223.35003.45003.15003.37003.2886173,500
May 04, 20223.23003.48003.19003.32003.2398215,200
May 03, 20223.11003.22003.11003.18003.1032102,500
May 02, 20223.22003.22003.06003.15003.0739127,000
Apr 29, 20223.25003.29003.16003.20003.122776,100
Apr 28, 20223.19003.23003.11003.23003.152044,400
Apr 28, 20220.032 Dividend
Apr 27, 20223.20003.26003.19003.20003.0915149,200
Apr 26, 20223.28003.28003.13003.24003.1301117,700
Apr 25, 20223.14003.26003.03003.26003.1494196,200
Apr 22, 20223.39003.49003.05003.15003.0432481,300
Apr 21, 20223.27003.45003.27003.36003.2460475,300
Apr 20, 20223.16003.25003.11003.25003.1398446,600
Apr 19, 20223.00003.10002.98003.09002.9852372,000
Apr 18, 20222.81002.95002.81002.94002.8403173,900
Apr 14, 20222.78002.82002.76002.81002.7147156,900
Apr 13, 20222.68002.75002.66002.75002.6567209,400
Apr 12, 20222.64002.66002.61002.65002.5601100,000
Apr 11, 20222.68002.69002.55002.57002.482860,400
Apr 08, 20222.65002.66002.58002.66002.569838,800
Apr 07, 20222.60002.67002.50002.61002.5215185,600
Apr 06, 20222.66002.69002.54002.60002.5118100,000
Apr 05, 20222.58002.66002.58002.64002.550569,200
Apr 04, 20222.63002.66002.60002.61002.521552,600
Apr 01, 20222.51002.64002.51002.63002.540871,200
Mar 31, 20222.54002.60002.51002.51002.424996,500
Mar 30, 20222.64002.65002.56002.58002.4925102,400
Mar 30, 20220.016 Dividend
Mar 29, 20222.60002.62002.56002.62002.5157110,700
Mar 28, 20222.69002.69002.61002.66002.554173,300
Mar 25, 20222.72002.72002.67002.71002.6021117,700
Mar 24, 20222.60002.72002.60002.67002.563798,600
Mar 23, 20222.65002.72002.63002.72002.6117148,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement