Canada markets closed

Permianville Royalty Trust (PVL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.1000-0.0100 (-0.90%)
At close: 03:59PM EDT
1.1600 +0.06 (+5.45%)
After hours: 07:55PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20241.11001.15001.07001.10001.1000136,800
Jun 20, 20241.13001.16001.10001.11001.110073,400
Jun 18, 20241.15001.17001.10001.12001.120070,000
Jun 17, 20241.19001.20001.15001.16001.160042,500
Jun 14, 20241.20001.22001.15001.18001.180072,100
Jun 13, 20241.21001.21001.15001.17001.170081,300
Jun 12, 20241.18001.22001.18001.21001.210055,500
Jun 11, 20241.19001.22001.19001.19001.190047,400
Jun 10, 20241.20001.21001.18001.20001.200050,400
Jun 07, 20241.25001.25001.18001.21001.210074,600
Jun 06, 20241.25001.27001.23001.25001.250054,300
Jun 05, 20241.25001.31001.24001.25001.2500123,700
Jun 04, 20241.35001.36001.24001.25001.2500205,500
Jun 03, 20241.35001.39001.34001.34001.340079,100
May 31, 20241.38001.40001.35001.37001.370025,100
May 30, 20241.35001.39001.34001.38001.380021,100
May 29, 20241.37001.39001.35001.36001.360032,100
May 28, 20241.39001.40001.35001.40001.400045,800
May 24, 20241.42001.44001.36001.39001.390090,700
May 23, 20241.39001.39001.35001.36001.360072,300
May 22, 20241.39001.43001.35001.36001.360057,700
May 21, 20241.51001.51001.39001.42001.420092,200
May 20, 20241.49001.50001.48001.48001.480029,000
May 17, 20241.50001.51001.47001.48001.480029,900
May 16, 20241.51001.53001.47001.50001.500065,600
May 15, 20241.49001.51001.48001.50001.500053,100
May 14, 20241.46001.49001.46001.48001.480073,500
May 13, 20241.46001.48001.44001.47001.470052,200
May 10, 20241.47001.47001.45001.46001.460037,500
May 09, 20241.48001.48001.46001.47001.4700209,300
May 08, 20241.46001.48001.45001.46001.460033,400
May 07, 20241.49001.51001.45001.45001.450046,500
May 06, 20241.46001.49001.46001.49001.490050,200
May 03, 20241.47001.50001.45001.45001.450041,500
May 02, 20241.48001.50001.48001.48001.480018,600
May 01, 20241.47001.51001.46001.46001.460029,700
Apr 30, 20241.58001.60001.48001.49001.4900105,700
Apr 29, 20241.63001.63001.55001.56001.5600176,500
Apr 26, 20241.63001.69001.62001.63001.6300107,600
Apr 25, 20241.61001.70001.60001.66001.6600141,900
Apr 24, 20241.66001.77001.60001.66001.660095,700
Apr 23, 20241.65001.79001.60001.66001.6600164,300
Apr 22, 20241.51001.63001.51001.63001.6300210,400
Apr 19, 20241.50001.50001.44001.47001.470066,700
Apr 18, 20241.47001.49001.44001.48001.480055,800
Apr 17, 20241.53001.53001.44001.46001.460038,800
Apr 16, 20241.48001.52001.45001.50001.500038,800
Apr 15, 20241.50001.50001.46001.48001.480034,500
Apr 12, 20241.46001.54001.46001.50001.5000193,100
Apr 11, 20241.43001.45001.42001.44001.440082,800
Apr 10, 20241.39001.43001.39001.41001.410045,600
Apr 09, 20241.41001.43001.39001.40001.400058,300
Apr 08, 20241.37001.40001.37001.40001.400076,100
Apr 05, 20241.39001.40001.37001.38001.380050,100
Apr 04, 20241.35001.43001.35001.41001.4100177,400
Apr 03, 20241.34001.35001.33001.35001.350044,100
Apr 02, 20241.33001.34001.31001.33001.330092,800
Apr 01, 20241.35001.36001.33001.33001.330062,000
Mar 28, 20241.35001.37001.34001.36001.360048,700
Mar 27, 20241.34001.37001.34001.35001.350062,600
Mar 26, 20241.33001.37001.33001.35001.350029,500
Mar 25, 20241.36001.36001.33001.33001.330050,900
Mar 22, 20241.37001.37001.32001.37001.370059,800
Mar 21, 20241.35001.35001.31001.32001.320094,500
Mar 20, 20241.33001.39001.33001.33001.330084,700
Mar 19, 20241.39001.39001.33001.34001.3400107,500
Mar 18, 20241.40001.41001.35001.37001.3700134,600
Mar 15, 20241.42001.42001.37001.41001.410031,200
Mar 14, 20241.37001.43001.35001.42001.420073,800
Mar 13, 20241.34001.37001.33001.35001.350027,600
Mar 12, 20241.36001.38001.33001.34001.340064,200
Mar 11, 20241.35001.38001.35001.37001.370046,200
Mar 08, 20241.35001.39001.33001.37001.370047,700
Mar 07, 20241.37001.39001.35001.35001.350041,100
Mar 06, 20241.42001.42001.33001.38001.3800172,600
Mar 05, 20241.40001.42001.38001.38001.380056,100
Mar 04, 20241.45001.46001.36001.42001.4200122,200
Mar 01, 20241.40001.45001.40001.44001.440084,900
Feb 29, 20241.47001.47001.39001.39001.390056,500
Feb 28, 20241.39001.48001.35001.47001.4700243,600
Feb 27, 20241.36001.42001.36001.37001.370048,500
Feb 26, 20241.39001.41001.35001.35001.3500144,800
Feb 23, 20241.40001.45001.40001.43001.430063,400
Feb 22, 20241.46001.46001.40001.43001.430080,100
Feb 21, 20241.46001.46001.43001.44001.440052,300
Feb 20, 20241.54001.56001.40001.42001.4200266,500
Feb 16, 20241.57001.60001.54001.58001.580074,500
Feb 15, 20241.54001.62001.50001.58001.5800181,000
Feb 14, 20241.58001.58001.55001.56001.560044,600
Feb 13, 20241.56001.61001.56001.57001.570036,200
Feb 12, 20241.58001.61001.54001.59001.5900152,400
Feb 09, 20241.61001.62001.58001.61001.610037,100
Feb 08, 20241.58001.61001.56001.61001.610048,400
Feb 07, 20241.55001.59001.53001.55001.550097,000
Feb 06, 20241.55001.61001.55001.59001.590047,500
Feb 05, 20241.60001.63001.54001.55001.550066,500
Feb 02, 20241.64001.66001.59001.59001.590078,000
Feb 01, 20241.69001.71001.64001.69001.690081,600
Jan 31, 20241.73001.76001.68001.68001.680089,300
Jan 30, 20241.77001.80001.74001.76001.760090,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...