Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Permianville Royalty Trust (NY: PVL )

1.190 -0.010 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 11, 2024 1.190 1.220 1.190 1.190 47,369 -0.01(-0.83%)
Jun 10, 2024 1.200 1.210 1.180 1.200 50,427 -0.01(-0.83%)
Jun 07, 2024 1.250 1.250 1.180 1.210 74,615 -0.04(-3.20%)
Jun 06, 2024 1.250 1.270 1.230 1.250 54,326 -0.00(-0.40%)
Jun 05, 2024 1.250 1.310 1.240 1.255 123,695 +0.00(+0.40%)
Jun 04, 2024 1.350 1.360 1.240 1.250 198,274 -0.09(-6.72%)
Jun 03, 2024 1.350 1.388 1.340 1.340 79,130 -0.03(-2.19%)
May 31, 2024 1.380 1.395 1.350 1.370 25,078 -0.01(-0.79%)
May 30, 2024 1.350 1.387 1.340 1.381 21,144 +0.02(+1.54%)
May 29, 2024 1.370 1.390 1.350 1.360 32,114 -0.03(-2.51%)
May 28, 2024 1.390 1.400 1.350 1.395 45,868 +0.01(+0.36%)
May 24, 2024 1.420 1.440 1.360 1.390 91,235 +0.03(+2.21%)
May 23, 2024 1.390 1.393 1.350 1.360 72,293 +0.00(+0.00%)
May 22, 2024 1.390 1.428 1.350 1.360 57,685 -0.06(-4.23%)
May 21, 2024 1.510 1.510 1.390 1.420 92,175 -0.06(-4.05%)
May 20, 2024 1.490 1.500 1.480 1.480 28,962 +0.00(+0.00%)
May 17, 2024 1.500 1.510 1.470 1.480 29,916 -0.02(-1.33%)
May 16, 2024 1.510 1.530 1.470 1.500 65,613 +0.00(+0.00%)
May 15, 2024 1.490 1.510 1.480 1.500 53,074 +0.02(+1.34%)
May 14, 2024 1.460 1.490 1.460 1.480 73,527 +0.01(+0.69%)
May 13, 2024 1.460 1.480 1.440 1.470 52,198 +0.01(+1.03%)
May 10, 2024 1.470 1.470 1.450 1.455 37,537 -0.01(-1.02%)
May 09, 2024 1.480 1.480 1.460 1.470 209,276 +0.01(+0.68%)
May 08, 2024 1.460 1.477 1.450 1.460 33,430 +0.02(+1.04%)
May 07, 2024 1.490 1.510 1.445 1.445 46,460 -0.04(-3.02%)
May 06, 2024 1.460 1.490 1.460 1.490 50,207 +0.04(+2.76%)
May 03, 2024 1.470 1.500 1.450 1.450 41,474 -0.03(-2.03%)
May 02, 2024 1.480 1.500 1.476 1.480 18,608 +0.02(+1.37%)
May 01, 2024 1.470 1.510 1.460 1.460 29,673 -0.03(-2.01%)
Apr 30, 2024 1.580 1.598 1.480 1.490 105,740 -0.07(-4.49%)
Apr 29, 2024 1.630 1.630 1.550 1.560 176,533 -0.07(-4.29%)
Apr 26, 2024 1.630 1.687 1.620 1.630 107,625 -0.03(-1.81%)
Apr 25, 2024 1.610 1.695 1.600 1.660 141,904 +0.00(+0.00%)
Apr 24, 2024 1.660 1.770 1.600 1.660 95,739 +0.00(+0.00%)
Apr 23, 2024 1.650 1.790 1.600 1.660 164,345 +0.03(+1.84%)
Apr 22, 2024 1.510 1.630 1.510 1.630 210,377 +0.16(+10.88%)
Apr 19, 2024 1.500 1.500 1.443 1.470 76,887 -0.01(-0.68%)
Apr 18, 2024 1.470 1.490 1.440 1.480 55,860 +0.02(+1.37%)
Apr 17, 2024 1.530 1.530 1.440 1.460 38,843 -0.04(-2.67%)
Apr 16, 2024 1.480 1.520 1.450 1.500 38,775 +0.02(+1.35%)
Apr 15, 2024 1.500 1.500 1.460 1.480 34,742 -0.02(-1.33%)
Apr 12, 2024 1.460 1.535 1.460 1.500 193,146 +0.06(+4.17%)
Apr 11, 2024 1.430 1.450 1.420 1.440 82,854 +0.03(+2.13%)
Apr 10, 2024 1.390 1.430 1.390 1.410 45,614 +0.01(+1.08%)
Apr 09, 2024 1.410 1.430 1.390 1.395 58,316 -0.00(-0.36%)
Apr 08, 2024 1.370 1.400 1.370 1.400 76,052 +0.02(+1.45%)
Apr 05, 2024 1.390 1.400 1.370 1.380 50,123 -0.03(-2.13%)
Apr 04, 2024 1.350 1.430 1.345 1.410 177,384 +0.06(+4.44%)
Apr 03, 2024 1.340 1.350 1.330 1.350 43,863 +0.02(+1.50%)
Apr 02, 2024 1.330 1.340 1.310 1.330 92,830 +0.00(+0.00%)
Apr 01, 2024 1.350 1.360 1.330 1.330 61,988 -0.03(-2.21%)
Mar 28, 2024 1.350 1.370 1.340 1.360 48,725 +0.01(+0.74%)
Mar 27, 2024 1.340 1.370 1.340 1.350 62,590 +0.00(+0.00%)
Mar 26, 2024 1.330 1.370 1.330 1.350 29,520 +0.02(+1.50%)
Mar 25, 2024 1.360 1.360 1.330 1.330 50,936 -0.04(-2.92%)
Mar 22, 2024 1.370 1.370 1.320 1.370 59,797 +0.05(+3.79%)
Mar 21, 2024 1.350 1.350 1.310 1.320 94,455 -0.01(-0.75%)
Mar 20, 2024 1.330 1.390 1.330 1.330 84,730 -0.01(-0.75%)
Mar 19, 2024 1.390 1.390 1.330 1.340 107,533 -0.03(-2.19%)
Mar 18, 2024 1.400 1.410 1.351 1.370 134,570 -0.04(-2.84%)
Mar 15, 2024 1.420 1.421 1.368 1.410 31,238 -0.01(-0.70%)
Mar 14, 2024 1.370 1.430 1.350 1.420 73,783 +0.07(+5.19%)
Mar 13, 2024 1.340 1.370 1.330 1.350 27,612 +0.01(+0.78%)
Mar 12, 2024 1.360 1.380 1.330 1.339 64,255 -0.03(-2.23%)
Mar 11, 2024 1.350 1.375 1.350 1.370 46,213 +0.00(+0.00%)
Mar 08, 2024 1.350 1.391 1.330 1.370 47,761 +0.02(+1.48%)
Mar 07, 2024 1.370 1.390 1.350 1.350 41,144 -0.03(-2.17%)
Mar 06, 2024 1.420 1.420 1.325 1.380 172,615 +0.00(+0.00%)
Mar 05, 2024 1.400 1.420 1.380 1.380 56,147 -0.04(-2.82%)
Mar 04, 2024 1.450 1.455 1.360 1.420 122,239 -0.02(-1.39%)
Mar 01, 2024 1.400 1.450 1.400 1.440 84,895 +0.05(+3.60%)
Feb 29, 2024 1.470 1.470 1.390 1.390 56,248 -0.08(-5.44%)
Feb 28, 2024 1.390 1.480 1.350 1.470 243,117 +0.10(+7.30%)
Feb 27, 2024 1.360 1.420 1.360 1.370 44,770 +0.02(+1.48%)
Feb 26, 2024 1.390 1.410 1.350 1.350 144,851 -0.08(-5.59%)
Feb 23, 2024 1.400 1.445 1.400 1.430 63,438 +0.00(+0.00%)
Feb 22, 2024 1.460 1.460 1.400 1.430 80,139 -0.01(-0.35%)
Feb 21, 2024 1.460 1.460 1.430 1.435 52,334 +0.02(+1.06%)
Feb 20, 2024 1.540 1.560 1.400 1.420 266,551 -0.16(-10.13%)
Feb 16, 2024 1.570 1.600 1.540 1.580 76,532 +0.00(+0.00%)
Feb 15, 2024 1.540 1.619 1.500 1.580 181,048 +0.02(+1.28%)
Feb 14, 2024 1.580 1.580 1.545 1.560 44,600 -0.01(-0.64%)
Feb 13, 2024 1.560 1.610 1.560 1.570 36,182 -0.02(-1.26%)
Feb 12, 2024 1.580 1.610 1.540 1.590 152,379 -0.02(-1.24%)
Feb 09, 2024 1.610 1.620 1.581 1.610 37,058 +0.00(+0.00%)
Feb 08, 2024 1.580 1.610 1.560 1.610 48,417 +0.06(+3.87%)
Feb 07, 2024 1.550 1.590 1.530 1.550 97,038 -0.04(-2.52%)
Feb 06, 2024 1.550 1.610 1.550 1.590 47,477 +0.04(+2.58%)
Feb 05, 2024 1.600 1.630 1.540 1.550 66,503 -0.04(-2.52%)
Feb 02, 2024 1.640 1.660 1.590 1.590 78,296 -0.10(-5.92%)
Feb 01, 2024 1.690 1.710 1.640 1.690 81,580 +0.01(+0.60%)
Jan 31, 2024 1.730 1.760 1.680 1.680 89,287 -0.08(-4.55%)
Jan 30, 2024 1.770 1.800 1.740 1.760 90,894 -0.04(-2.22%)
Jan 29, 2024 1.750 1.800 1.720 1.800 137,656 +0.10(+5.88%)
Jan 26, 2024 1.600 1.720 1.600 1.700 131,203 +0.08(+4.94%)
Jan 25, 2024 1.610 1.620 1.580 1.620 82,793 +0.00(+0.00%)
Jan 24, 2024 1.640 1.650 1.600 1.620 74,447 +0.02(+1.25%)
Jan 23, 2024 1.520 1.610 1.520 1.600 129,583 +0.07(+4.58%)
Jan 22, 2024 1.490 1.549 1.480 1.530 165,700 +0.05(+3.38%)
Jan 19, 2024 1.550 1.550 1.470 1.480 87,558 -0.05(-3.27%)
Jan 18, 2024 1.470 1.550 1.470 1.530 95,418 +0.06(+4.08%)
Jan 17, 2024 1.580 1.580 1.465 1.470 165,486 -0.12(-7.55%)
Jan 16, 2024 1.500 1.650 1.480 1.590 261,688 +0.09(+6.00%)
Jan 12, 2024 1.510 1.570 1.490 1.500 190,209 -0.01(-0.66%)
Jan 11, 2024 1.520 1.550 1.500 1.510 67,584 -0.01(-0.66%)
Jan 10, 2024 1.570 1.598 1.500 1.520 128,396 -0.07(-4.40%)
Jan 09, 2024 1.550 1.620 1.550 1.590 87,463 +0.05(+3.25%)
Jan 08, 2024 1.510 1.600 1.510 1.540 126,005 +0.02(+1.32%)
Jan 05, 2024 1.510 1.559 1.500 1.520 73,165 +0.03(+2.01%)
Jan 04, 2024 1.630 1.680 1.460 1.490 367,719 -0.13(-8.02%)
Jan 03, 2024 1.540 1.640 1.520 1.620 263,073 +0.10(+6.58%)
Jan 02, 2024 1.470 1.520 1.450 1.520 113,140 +0.08(+5.56%)
Dec 29, 2023 1.450 1.480 1.430 1.440 195,717 -0.02(-1.37%)
Dec 28, 2023 1.480 1.510 1.460 1.460 166,729 -0.02(-1.35%)
Dec 27, 2023 1.490 1.525 1.470 1.480 221,416 -0.04(-2.63%)
Dec 26, 2023 1.530 1.569 1.470 1.520 451,648 +0.06(+4.11%)
Dec 22, 2023 1.550 1.610 1.460 1.460 284,131 -0.11(-7.01%)
Dec 21, 2023 1.630 1.655 1.560 1.570 173,224 -0.05(-3.09%)
Dec 20, 2023 1.760 1.760 1.620 1.620 170,896 -0.12(-6.90%)
Dec 19, 2023 1.720 1.750 1.710 1.740 93,401 +0.01(+0.58%)
Dec 18, 2023 1.790 1.810 1.710 1.730 161,248 -0.04(-2.26%)
Dec 15, 2023 1.800 1.810 1.750 1.770 108,374 -0.02(-1.12%)
Dec 14, 2023 1.730 1.810 1.730 1.790 74,666 +0.05(+2.87%)
Dec 13, 2023 1.820 1.840 1.735 1.740 149,943 -0.10(-5.43%)
Dec 12, 2023 1.890 1.905 1.810 1.840 79,820 -0.06(-3.16%)
Dec 11, 2023 1.900 1.930 1.900 1.900 104,040 -0.03(-1.55%)
Dec 08, 2023 1.910 1.960 1.900 1.930 76,669 +0.01(+0.52%)
Dec 07, 2023 1.930 1.970 1.920 1.920 52,816 -0.01(-0.52%)
Dec 06, 2023 1.950 1.990 1.900 1.930 59,981 -0.01(-0.52%)
Dec 05, 2023 1.980 2.000 1.930 1.940 87,093 -0.04(-2.02%)
Dec 04, 2023 2.000 2.014 1.960 1.980 77,776 +0.01(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.