UK markets closed

Permianville Royalty Trust (PVL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.4700-0.0100 (-0.68%)
At close: 04:00PM EDT
1.5200 +0.05 (+3.40%)
After hours: 05:59PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.50001.50001.44001.47001.470066,700
18 Apr 20241.47001.49001.44001.48001.480055,800
17 Apr 20241.53001.53001.44001.46001.460038,800
16 Apr 20241.48001.52001.45001.50001.500038,800
15 Apr 20241.50001.50001.46001.48001.480034,500
12 Apr 20241.46001.54001.46001.50001.5000193,100
11 Apr 20241.43001.45001.42001.44001.440082,800
10 Apr 20241.39001.43001.39001.41001.410045,600
09 Apr 20241.41001.43001.39001.40001.400058,300
08 Apr 20241.37001.40001.37001.40001.400076,100
05 Apr 20241.39001.40001.37001.38001.380050,100
04 Apr 20241.35001.43001.35001.41001.4100177,400
03 Apr 20241.34001.35001.33001.35001.350044,100
02 Apr 20241.33001.34001.31001.33001.330092,800
01 Apr 20241.35001.36001.33001.33001.330062,000
28 Mar 20241.35001.37001.34001.36001.360048,700
27 Mar 20241.34001.37001.34001.35001.350062,600
26 Mar 20241.33001.37001.33001.35001.350029,500
25 Mar 20241.36001.36001.33001.33001.330050,900
22 Mar 20241.37001.37001.32001.37001.370059,800
21 Mar 20241.35001.35001.31001.32001.320094,500
20 Mar 20241.33001.39001.33001.33001.330084,700
19 Mar 20241.39001.39001.33001.34001.3400107,500
18 Mar 20241.40001.41001.35001.37001.3700134,600
15 Mar 20241.42001.42001.37001.41001.410031,200
14 Mar 20241.37001.43001.35001.42001.420073,800
13 Mar 20241.34001.37001.33001.35001.350027,600
12 Mar 20241.36001.38001.33001.34001.340064,200
11 Mar 20241.35001.38001.35001.37001.370046,200
08 Mar 20241.35001.39001.33001.37001.370047,700
07 Mar 20241.37001.39001.35001.35001.350041,100
06 Mar 20241.42001.42001.33001.38001.3800172,600
05 Mar 20241.40001.42001.38001.38001.380056,100
04 Mar 20241.45001.46001.36001.42001.4200122,200
01 Mar 20241.40001.45001.40001.44001.440084,900
29 Feb 20241.47001.47001.39001.39001.390056,500
28 Feb 20241.39001.48001.35001.47001.4700243,600
27 Feb 20241.36001.42001.36001.37001.370048,500
26 Feb 20241.39001.41001.35001.35001.3500144,800
23 Feb 20241.40001.45001.40001.43001.430063,400
22 Feb 20241.46001.46001.40001.43001.430080,100
21 Feb 20241.46001.46001.43001.44001.440052,300
20 Feb 20241.54001.56001.40001.42001.4200266,500
16 Feb 20241.57001.60001.54001.58001.580074,500
15 Feb 20241.54001.62001.50001.58001.5800181,000
14 Feb 20241.58001.58001.55001.56001.560044,600
13 Feb 20241.56001.61001.56001.57001.570036,200
12 Feb 20241.58001.61001.54001.59001.5900152,400
09 Feb 20241.61001.62001.58001.61001.610037,100
08 Feb 20241.58001.61001.56001.61001.610048,400
07 Feb 20241.55001.59001.53001.55001.550097,000
06 Feb 20241.55001.61001.55001.59001.590047,500
05 Feb 20241.60001.63001.54001.55001.550066,500
02 Feb 20241.64001.66001.59001.59001.590078,000
01 Feb 20241.69001.71001.64001.69001.690081,600
31 Jan 20241.73001.76001.68001.68001.680089,300
30 Jan 20241.77001.80001.74001.76001.760090,900
29 Jan 20241.75001.80001.72001.80001.8000138,000
26 Jan 20241.60001.72001.60001.70001.7000131,200
25 Jan 20241.61001.62001.58001.62001.620083,400
24 Jan 20241.64001.65001.60001.62001.620075,400
23 Jan 20241.52001.61001.52001.60001.6000130,800
22 Jan 20241.49001.55001.48001.53001.5300165,700
19 Jan 20241.55001.55001.47001.48001.480087,600
18 Jan 20241.47001.55001.47001.53001.530095,400
17 Jan 20241.58001.58001.47001.47001.4700165,500
16 Jan 20241.50001.65001.48001.59001.5900261,700
12 Jan 20241.51001.57001.49001.50001.5000190,200
11 Jan 20241.52001.55001.50001.51001.510067,600
10 Jan 20241.57001.60001.50001.52001.5200128,400
09 Jan 20241.55001.62001.55001.59001.590087,500
08 Jan 20241.51001.60001.51001.54001.5400126,000
05 Jan 20241.51001.56001.50001.52001.520073,100
04 Jan 20241.63001.68001.46001.49001.4900367,700
03 Jan 20241.54001.64001.52001.62001.6200263,400
02 Jan 20241.47001.52001.45001.52001.5200114,200
29 Dec 20231.45001.48001.43001.44001.4400195,700
28 Dec 20231.48001.51001.46001.46001.4600166,700
27 Dec 20231.49001.53001.47001.48001.4800223,500
26 Dec 20231.53001.57001.47001.52001.5200451,600
22 Dec 20231.55001.61001.46001.46001.4600284,000
21 Dec 20231.63001.66001.56001.57001.5700176,400
20 Dec 20231.76001.76001.62001.62001.6200170,900
19 Dec 20231.72001.75001.71001.74001.740094,600
18 Dec 20231.79001.81001.71001.73001.7300161,200
15 Dec 20231.80001.81001.75001.77001.7700108,400
14 Dec 20231.73001.81001.73001.79001.790074,700
13 Dec 20231.82001.84001.74001.74001.7400149,900
12 Dec 20231.89001.90001.81001.84001.840084,800
11 Dec 20231.90001.93001.90001.90001.9000104,000
08 Dec 20231.91001.96001.90001.93001.930076,600
07 Dec 20231.93001.97001.92001.92001.920052,800
06 Dec 20231.95001.99001.90001.93001.930060,000
05 Dec 20231.98002.00001.93001.94001.940087,100
04 Dec 20232.00002.01001.96001.98001.980077,800
01 Dec 20231.95002.04001.94001.97001.970065,600
30 Nov 20231.95001.99001.95001.99001.990040,800
29 Nov 20231.95001.95001.90001.95001.950087,000
28 Nov 20231.94001.95001.90001.91001.910098,300
27 Nov 20231.95002.00001.91001.92001.920059,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...