PVL

Permianville Royalty Historical Data

PVL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 1.96 0.01 0.51% 1.94 1.96 1.94 47,799
Sep 16 2021 1.95 0.02 1.04% 1.94 1.95 1.93 40,895
Sep 15 2021 1.93 0.06 3.21% 1.89 1.93 1.8632 117,623
Sep 14 2021 1.87 -0.02 -1.06% 1.86 1.89 1.84 30,989
Sep 13 2021 1.89 0.09 5.0% 1.80 1.89 1.80 70,328
Sep 10 2021 1.80 -0.01 -0.56% 1.83 1.83 1.7915 14,119
Sep 09 2021 1.8101 0.02 1.12% 1.81 1.82 1.79 23,149
Sep 08 2021 1.79 -0.04 -2.19% 1.80 1.82 1.78 51,256
Sep 07 2021 1.83 0.00 0.0% 1.82 1.8499 1.79 77,210
Sep 06 2021 1.83 0.00 +0.00% 1.85 1.85 1.82 0
Sep 03 2021 1.83 -0.02 -1.08% 1.85 1.85 1.82 12,354
Sep 02 2021 1.85 0.04 2.21% 1.83 1.85 1.815 10,093
Sep 01 2021 1.81 0.01 0.28% 1.84 1.85 1.79 47,325
Aug 31 2021 1.805 -0.02 -0.82% 1.82 1.83 1.80 14,468
Aug 30 2021 1.82 0.00 0.0% 1.85 1.85 1.81 15,668
Aug 27 2021 1.82 0.00 0.0% 1.86 1.86 1.81 52,950
Aug 26 2021 1.82 -0.04 -2.15% 1.86 1.86 1.80 30,863
Aug 25 2021 1.86 0.05 2.76% 1.84 1.89 1.81 73,704
Aug 24 2021 1.81 0.02 1.12% 1.80 1.82 1.80 21,411
Aug 23 2021 1.79 0.03 1.7% 1.78 1.81 1.78 82,107
Aug 20 2021 1.76 0.01 0.57% 1.73 1.77 1.73 40,507
Aug 19 2021 1.75 -0.09 -4.89% 1.79 1.7988 1.73 81,634
Aug 18 2021 1.84 0.02 1.1% 1.79 1.84 1.79 23,370
Aug 17 2021 1.82 -0.07 -3.45% 1.86 1.87 1.80 83,694
Aug 16 2021 1.885 0.03 1.89% 1.87 1.89 1.85 87,616
Aug 13 2021 1.85 0.07 3.93% 1.78 1.85 1.76 47,851
Aug 12 2021 1.78 -0.01 -0.56% 1.76 1.78 1.76 28,558
Aug 11 2021 1.79 0.02 1.13% 1.77 1.7994 1.7401 55,669
Aug 10 2021 1.77 0.06 3.51% 1.75 1.779 1.74 47,372
Aug 09 2021 1.71 -0.06 -3.25% 1.79 1.79 1.70 64,931
Aug 06 2021 1.7675 0.03 1.58% 1.71 1.79 1.71 60,952
Aug 05 2021 1.74 -0.02 -1.14% 1.75 1.80 1.73 43,264
Aug 04 2021 1.76 -0.04 -2.22% 1.82 1.82 1.7327 27,479
Aug 03 2021 1.80 0.05 2.86% 1.73 1.80 1.70 30,803
Aug 02 2021 1.75 -0.01 -0.57% 1.76 1.80 1.74 32,398
Jul 30 2021 1.76 -0.02 -1.12% 1.83 1.83 1.74 65,594
Jul 29 2021 1.78 0.02 1.14% 1.75 1.80 1.75 29,332
Jul 28 2021 1.76 0.05 2.92% 1.72 1.79 1.7193 36,005
Jul 27 2021 1.71 -0.16 -8.56% 1.84 1.90 1.64 248,283
Jul 26 2021 1.87 0.02 1.08% 1.82 1.89 1.82 15,487
Jul 23 2021 1.85 0.00 0.0% 1.85 1.89 1.8401 51,002
Jul 22 2021 1.85 0.04 2.21% 1.85 1.876 1.80 35,654
Jul 21 2021 1.81 0.08 4.62% 1.71 1.81 1.6943 83,454
Jul 20 2021 1.73 0.07 4.22% 1.65 1.74 1.65 65,894
Jul 19 2021 1.66 -0.15 -8.29% 1.80 1.8001 1.64 294,114
Jul 16 2021 1.81 0.00 0.0% 1.85 1.85 1.80 121,527
Jul 15 2021 1.81 -0.08 -4.23% 1.90 1.90 1.81 169,490
Jul 14 2021 1.89 -0.09 -4.55% 1.94 1.97 1.88 97,817
Jul 13 2021 1.98 0.03 1.54% 1.95 1.99 1.95 56,647
Jul 12 2021 1.95 0.00 0.0% 1.97 1.97 1.9205 76,399
Jul 09 2021 1.95 0.05 2.63% 1.97 1.97 1.901 45,616
Jul 08 2021 1.90 0.02 1.06% 1.93 1.93 1.88 62,737
Jul 07 2021 1.88 -0.15 -7.39% 2.00 2.02 1.80 304,926
Jul 06 2021 2.03 0.01 0.5% 2.05 2.05 2.00 131,300
Jul 05 2021 2.02 0.00 +0.00% 2.00 2.04 1.93 0
Jul 02 2021 2.02 0.04 2.02% 2.00 2.04 1.93 131,125
Jul 01 2021 1.98 0.02 1.02% 1.99 1.99 1.95 80,679
Jun 30 2021 1.96 0.02 0.96% 1.94 1.98 1.93 94,968
Jun 29 2021 1.9413 -0.01 -0.45% 1.95 1.9771 1.92 52,503
Jun 28 2021 1.95 -0.01 -0.51% 1.98 1.99 1.94 147,952
Jun 25 2021 1.96 0.03 1.55% 1.96 1.9799 1.92 156,116
Jun 24 2021 1.93 0.04 2.12% 1.91 1.93 1.90 138,126
Jun 23 2021 1.89 -0.04 -2.07% 1.95 1.95 1.89 80,744
Jun 22 2021 1.93 0.01 0.52% 1.95 1.95 1.91 33,658
Jun 21 2021 1.92 0.06 3.23% 1.86 1.94 1.8084 133,818


Your Recent History
NYSE
PVL
Permianvil..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.