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 )

1.370 -0.011 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2019 1.603 1.650 1.579 1.628 158,826 -0.04(-2.18%)
May 30, 2019 1.652 1.706 1.634 1.664 110,043 -0.06(-3.27%)
May 29, 2019 1.744 1.750 1.660 1.720 153,538 -0.04(-2.06%)
May 28, 2019 1.762 1.781 1.756 1.756 80,610 -0.02(-1.36%)
May 24, 2019 1.817 1.847 1.781 1.781 73,892 +0.01(+0.34%)
May 23, 2019 1.841 1.841 1.768 1.775 139,449 -0.05(-2.65%)
May 22, 2019 1.901 1.901 1.817 1.823 202,987 -0.08(-4.13%)
May 21, 2019 1.931 1.962 1.896 1.901 232,401 -0.06(-3.08%)
May 20, 2019 1.895 1.962 1.895 1.962 50,386 +0.07(+3.50%)
May 17, 2019 1.925 1.980 1.895 1.895 56,827 -0.07(-3.68%)
May 16, 2019 1.895 1.986 1.895 1.968 142,829 +0.07(+3.49%)
May 15, 2019 1.901 1.913 1.901 1.901 54,344 -0.01(-0.32%)
May 14, 2019 1.883 1.919 1.883 1.907 42,498 +0.02(+0.96%)
May 13, 2019 1.937 1.952 1.871 1.889 64,652 -0.04(-2.19%)
May 10, 2019 1.901 1.944 1.901 1.931 45,395 +0.02(+1.27%)
May 09, 2019 1.907 1.934 1.901 1.907 78,622 -0.04(-1.86%)
May 08, 2019 1.937 1.962 1.914 1.944 103,253 +0.02(+1.26%)
May 07, 2019 1.937 1.956 1.901 1.919 39,764 -0.01(-0.62%)
May 06, 2019 1.877 1.937 1.871 1.931 104,567 +0.03(+1.59%)
May 03, 2019 1.883 1.931 1.883 1.901 71,241 -0.01(-0.63%)
May 02, 2019 1.992 1.996 1.871 1.913 184,587 -0.08(-3.94%)
May 01, 2019 2.010 2.022 1.980 1.992 79,439 +0.01(+0.30%)
Apr 30, 2019 2.052 2.052 1.976 1.986 97,735 -0.07(-3.24%)
Apr 29, 2019 2.034 2.052 2.016 2.052 381,485 +0.05(+2.62%)
Apr 26, 2019 2.006 2.042 1.958 2.000 164,020 -0.01(-0.30%)
Apr 25, 2019 2.078 2.078 1.982 2.006 212,325 -0.04(-1.77%)
Apr 24, 2019 2.036 2.048 1.994 2.042 213,599 +0.03(+1.49%)
Apr 23, 2019 1.988 2.054 1.958 2.012 313,580 +0.06(+3.08%)
Apr 22, 2019 2.102 2.102 1.874 1.952 753,209 -0.24(-10.96%)
Apr 18, 2019 2.204 2.225 2.180 2.192 189,997 +0.02(+1.11%)
Apr 17, 2019 2.138 2.222 2.132 2.168 278,708 +0.02(+0.84%)
Apr 16, 2019 2.138 2.162 2.111 2.150 191,006 +0.01(+0.56%)
Apr 15, 2019 2.108 2.162 2.096 2.138 446,503 +0.03(+1.42%)
Apr 12, 2019 2.108 2.114 2.072 2.108 120,226 +0.07(+3.24%)
Apr 11, 2019 2.060 2.110 2.006 2.042 174,417 -0.01(-0.29%)
Apr 10, 2019 2.096 2.114 2.048 2.048 220,550 -0.05(-2.29%)
Apr 09, 2019 2.066 2.102 2.030 2.096 160,929 +0.05(+2.35%)
Apr 08, 2019 1.982 2.048 1.970 2.048 129,604 +0.09(+4.60%)
Apr 05, 2019 1.982 1.990 1.958 1.958 71,602 -0.01(-0.30%)
Apr 04, 2019 1.982 2.006 1.958 1.964 92,092 -0.04(-1.80%)
Apr 03, 2019 1.952 2.012 1.952 2.000 56,128 +0.04(+1.83%)
Apr 02, 2019 1.952 1.997 1.952 1.964 111,885 -0.01(-0.30%)
Apr 01, 2019 2.054 2.054 1.952 1.970 171,522 -0.03(-1.50%)
Mar 29, 2019 2.054 2.060 1.940 2.000 259,435 -0.07(-3.20%)
Mar 28, 2019 2.102 2.114 1.982 2.066 299,088 +0.00(+0.19%)
Mar 27, 2019 2.056 2.068 2.033 2.062 154,349 +0.04(+1.74%)
Mar 26, 2019 2.033 2.086 1.997 2.027 248,935 -0.01(-0.29%)
Mar 25, 2019 1.974 2.050 1.939 2.033 369,844 +0.09(+4.53%)
Mar 22, 2019 1.950 1.968 1.839 1.945 232,692 -0.02(-1.19%)
Mar 21, 2019 1.880 1.968 1.864 1.968 468,862 +0.09(+5.02%)
Mar 20, 2019 1.874 1.880 1.802 1.874 232,447 +0.02(+1.27%)
Mar 19, 2019 1.757 1.851 1.745 1.851 418,829 +0.15(+8.62%)
Mar 18, 2019 1.674 1.704 1.658 1.704 84,902 +0.04(+2.47%)
Mar 15, 2019 1.663 1.674 1.645 1.663 135,496 +0.01(+0.71%)
Mar 14, 2019 1.633 1.663 1.610 1.651 106,064 +0.03(+1.81%)
Mar 13, 2019 1.580 1.627 1.574 1.621 85,360 +0.04(+2.60%)
Mar 12, 2019 1.592 1.645 1.574 1.580 88,339 +0.01(+0.37%)
Mar 11, 2019 1.557 1.637 1.533 1.574 102,023 +0.00(+0.00%)
Mar 08, 2019 1.586 1.586 1.498 1.574 169,029 -0.02(-1.11%)
Mar 07, 2019 1.586 1.595 1.565 1.592 71,910 +0.01(+0.37%)
Mar 06, 2019 1.580 1.616 1.575 1.586 125,151 +0.01(+0.37%)
Mar 05, 2019 1.569 1.616 1.567 1.580 105,149 +0.00(+0.00%)
Mar 04, 2019 1.586 1.604 1.551 1.580 141,651 +0.00(+0.00%)
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.