Permianville Royalty Trust Trust Units のデータ

Permianville Royalty Trust Trust Units の基本情報

名前 Permianville Royalty Trust Trust Units
ティッカー PVL
国 United States
上場年 2011.0
セクター Energy

Permianville Royalty Trust Trust Units の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.77 1.4 1.42 1.57 2110300.0 1.57
2021-02-12 1.44 1.34 1.34 1.42 349000.0 1.42
2021-02-11 1.42 1.32 1.38 1.36 330900.0 1.36
2021-02-10 1.47 1.32 1.4 1.42 730900.0 1.42
2021-02-09 1.41 1.26 1.3 1.36 472600.0 1.36
2021-02-08 1.32 1.24 1.32 1.3 372000.0 1.3
2021-02-05 1.38 1.18 1.18 1.29 670400.0 1.29
2021-02-04 1.24 1.18 1.2 1.2 148800.0 1.2
2021-02-03 1.25 1.15 1.2 1.24 439700.0 1.24
2021-02-02 1.15 1.1 1.11 1.12 163400.0 1.12
2021-02-01 1.18 1.1 1.12 1.15 387600.0 1.15
2021-01-29 1.34 1.12 1.34 1.19 1340300.0 1.19
2021-01-28 1.6 1.0 1.02 1.59 4892800.0 1.59
2021-01-27 1.08 1.02 1.03 1.05 89100.0 1.05
2021-01-26 1.08 1.04 1.04 1.05 107700.0 1.05
2021-01-25 1.15 1.06 1.08 1.08 220200.0 1.08
2021-01-22 1.11 1.06 1.08 1.09 71600.0 1.09
2021-01-21 1.13 1.02 1.13 1.12 111200.0 1.12
2021-01-20 1.14 1.05 1.08 1.13 230200.0 1.13
2021-01-19 1.05 1.01 1.02 1.04 150200.0 1.04
2021-01-15 1.09 1.04 1.09 1.06 253100.0 1.06
2021-01-14 1.12 1.0 1.09 1.03 320200.0 1.03
2021-01-13 1.09 1.02 1.04 1.03 167100.0 1.03
2021-01-12 1.05 0.98 0.99 1.03 299900.0 1.03
2021-01-11 0.99 0.93 0.98 0.98 320500.0 0.98
2021-01-08 0.91 0.81 0.83 0.91 549300.0 0.91
2021-01-07 0.81 0.79 0.79 0.81 168300.0 0.81
2021-01-06 0.81 0.77 0.8 0.79 131200.0 0.79
2021-01-05 0.8 0.76 0.78 0.79 226100.0 0.79
2021-01-04 0.76 0.73 0.73 0.76 184500.0 0.76
2020-12-31 0.75 0.7 0.74 0.73 194800.0 0.73
2020-12-30 0.73 0.71 0.71 0.72 169900.0 0.72
2020-12-29 0.77 0.7 0.75 0.7 239300.0 0.7
2020-12-28 0.8 0.76 0.78 0.77 140900.0 0.77
2020-12-24 0.8 0.78 0.78 0.8 83300.0 0.8
2020-12-23 0.82 0.78 0.79 0.79 126100.0 0.79
2020-12-22 0.82 0.78 0.78 0.79 179100.0 0.79
2020-12-21 0.83 0.8 0.8 0.8 180300.0 0.8
2020-12-18 0.86 0.82 0.85 0.83 223000.0 0.83
2020-12-17 0.85 0.83 0.83 0.85 109500.0 0.85
2020-12-16 0.85 0.81 0.83 0.84 128500.0 0.84
2020-12-15 0.83 0.8 0.8 0.81 105400.0 0.81
2020-12-14 0.83 0.79 0.83 0.81 203000.0 0.81
2020-12-11 0.84 0.79 0.83 0.84 326000.0 0.84
2020-12-10 0.83 0.78 0.81 0.83 335700.0 0.83
2020-12-09 0.88 0.79 0.8 0.83 482200.0 0.83
2020-12-08 0.83 0.72 0.82 0.82 557500.0 0.82
2020-12-07 0.84 0.7 0.73 0.82 855600.0 0.82
2020-12-04 0.73 0.72 0.72 0.73 110400.0 0.73
2020-12-03 0.72 0.7 0.7 0.72 110700.0 0.72
2020-12-02 0.72 0.7 0.7 0.71 105600.0 0.71
2020-12-01 0.72 0.68 0.71 0.7 200100.0 0.7
2020-11-30 0.75 0.7 0.73 0.72 209500.0 0.72
2020-11-27 0.73 0.71 0.73 0.72 73700.0 0.72
2020-11-25 0.73 0.7 0.73 0.73 129100.0 0.73
2020-11-24 0.74 0.7 0.72 0.73 315400.0 0.73
2020-11-23 0.7 0.62 0.62 0.7 538000.0 0.7
2020-11-20 0.64 0.61 0.62 0.62 78900.0 0.62
2020-11-19 0.65 0.6 0.65 0.62 200200.0 0.62
2020-11-18 0.66 0.6 0.65 0.61 289100.0 0.61
2020-11-17 0.65 0.6 0.62 0.62 136500.0 0.62
2020-11-16 0.64 0.59 0.6 0.62 282700.0 0.62
2020-11-13 0.6 0.56 0.59 0.58 142600.0 0.58
2020-11-12 0.58 0.55 0.57 0.57 235600.0 0.57
2020-11-11 0.61 0.52 0.52 0.58 558600.0 0.58
2020-11-10 0.51 0.47 0.47 0.51 117000.0 0.51
2020-11-09 0.51 0.46 0.48 0.47 471800.0 0.47
2020-11-06 0.5 0.47 0.5 0.48 251400.0 0.48
2020-11-05 0.51 0.49 0.5 0.5 120600.0 0.5
2020-11-04 0.53 0.5 0.5 0.5 87800.0 0.5
2020-11-03 0.55 0.5 0.52 0.51 149500.0 0.51
2020-11-02 0.55 0.51 0.55 0.51 52300.0 0.51
2020-10-30 0.54 0.5 0.54 0.52 97800.0 0.52
2020-10-29 0.56 0.51 0.55 0.52 146400.0 0.52
2020-10-28 0.57 0.5 0.55 0.52 215400.0 0.52
2020-10-27 0.58 0.54 0.55 0.55 111900.0 0.55
2020-10-26 0.59 0.53 0.58 0.55 172800.0 0.55
2020-10-23 0.58 0.52 0.52 0.57 190100.0 0.57
2020-10-22 0.54 0.52 0.54 0.53 60200.0 0.53
2020-10-21 0.55 0.51 0.54 0.51 100100.0 0.51
2020-10-20 0.55 0.51 0.51 0.54 115700.0 0.54
2020-10-19 0.61 0.53 0.6 0.53 397300.0 0.53
2020-10-16 0.63 0.6 0.61 0.61 109600.0 0.61
2020-10-15 0.64 0.6 0.64 0.61 119300.0 0.61
2020-10-14 0.65 0.62 0.63 0.64 156100.0 0.64
2020-10-13 0.65 0.6 0.65 0.62 273200.0 0.62
2020-10-12 0.68 0.62 0.68 0.65 261100.0 0.65
2020-10-09 0.68 0.66 0.66 0.68 104200.0 0.68
2020-10-08 0.69 0.65 0.67 0.67 156500.0 0.67
2020-10-07 0.68 0.63 0.63 0.67 261200.0 0.67
2020-10-06 0.66 0.62 0.62 0.65 182800.0 0.65
2020-10-05 0.66 0.61 0.65 0.65 406300.0 0.65
2020-10-02 0.69 0.65 0.66 0.65 171400.0 0.65
2020-10-01 0.73 0.64 0.73 0.66 334200.0 0.66
2020-09-30 0.73 0.67 0.71 0.7 106200.0 0.7
2020-09-29 0.85 0.7 0.72 0.7 598200.0 0.7
2020-09-28 0.73 0.72 0.72 0.73 70500.0 0.73
2020-09-25 0.73 0.7 0.7 0.71 32600.0 0.71
2020-09-24 0.77 0.7 0.7 0.71 106300.0 0.71
2020-09-23 0.74 0.71 0.73 0.71 71600.0 0.71
2020-09-22 0.77 0.73 0.77 0.73 49900.0 0.73
2020-09-21 0.74 0.7 0.74 0.73 60800.0 0.73
2020-09-18 0.78 0.74 0.76 0.76 44600.0 0.76
2020-09-17 0.76 0.72 0.75 0.75 32300.0 0.75
2020-09-16 0.79 0.7 0.77 0.76 160400.0 0.76
2020-09-15 0.79 0.75 0.77 0.77 85900.0 0.77
2020-09-14 0.8 0.78 0.8 0.78 103500.0 0.78
2020-09-11 0.82 0.79 0.8 0.81 77000.0 0.81
2020-09-10 0.83 0.8 0.82 0.8 150300.0 0.8
2020-09-09 0.89 0.81 0.86 0.83 152400.0 0.83
2020-09-08 0.92 0.86 0.92 0.86 93000.0 0.86
2020-09-04 0.93 0.9 0.9 0.91 29000.0 0.91
2020-09-03 0.94 0.9 0.91 0.9 89700.0 0.9
2020-09-02 0.95 0.91 0.92 0.91 86200.0 0.91
2020-09-01 0.98 0.91 0.93 0.92 72300.0 0.92
2020-08-31 0.98 0.92 0.98 0.94 129200.0 0.94
2020-08-28 0.98 0.95 0.96 0.98 96900.0 0.98
2020-08-27 1.15 0.96 1.0 0.98 401100.0 0.98
2020-08-26 1.01 0.98 1.0 1.0 25500.0 1.0
2020-08-25 1.01 0.98 0.98 1.0 39000.0 1.0
2020-08-24 1.0 0.98 0.98 0.98 44600.0 0.98
2020-08-21 1.0 0.96 0.96 0.99 23600.0 0.99
2020-08-20 1.0 0.96 0.96 0.98 104900.0 0.98
2020-08-19 1.03 0.98 1.02 0.98 205400.0 0.98
2020-08-18 1.09 1.01 1.01 1.03 78200.0 1.03
2020-08-17 1.1 1.01 1.07 1.02 219000.0 1.02
2020-08-14 1.12 1.07 1.1 1.07 43400.0 1.07
2020-08-13 1.12 1.09 1.1 1.09 43900.0 1.09
2020-08-12 1.15 1.08 1.14 1.1 86300.0 1.1
2020-08-11 1.14 1.11 1.11 1.14 44200.0 1.14
2020-08-10 1.17 1.13 1.17 1.15 72800.0 1.15
2020-08-07 1.19 1.14 1.15 1.14 86400.0 1.14
2020-08-06 1.19 1.15 1.17 1.16 31000.0 1.16
2020-08-05 1.19 1.11 1.14 1.17 279400.0 1.17
2020-08-04 1.13 1.09 1.1 1.12 125800.0 1.12
2020-08-03 1.09 1.05 1.09 1.09 103900.0 1.09
2020-07-31 1.09 1.07 1.08 1.09 28200.0 1.09
2020-07-30 1.08 1.07 1.07 1.08 14000.0 1.08
2020-07-29 1.11 1.07 1.07 1.09 88300.0 1.09
2020-07-28 1.12 1.08 1.11 1.09 46300.0 1.09
2020-07-27 1.12 1.1 1.12 1.11 55800.0 1.11
2020-07-24 1.12 1.1 1.11 1.1 20500.0 1.1
2020-07-23 1.12 1.1 1.11 1.12 30100.0 1.12
2020-07-22 1.11 1.08 1.1 1.11 62400.0 1.11
2020-07-21 1.09 1.01 1.01 1.09 135700.0 1.09
2020-07-20 1.13 1.0 1.1 1.01 272500.0 1.01
2020-07-17 1.16 1.1 1.15 1.11 164000.0 1.11
2020-07-16 1.16 1.13 1.16 1.13 69900.0 1.13
2020-07-15 1.18 1.13 1.14 1.16 49200.0 1.16
2020-07-14 1.17 1.12 1.12 1.16 28100.0 1.16
2020-07-13 1.17 1.14 1.14 1.14 40800.0 1.14
2020-07-10 1.19 1.13 1.19 1.16 75500.0 1.16
2020-07-09 1.18 1.16 1.17 1.18 42900.0 1.18
2020-07-08 1.16 1.11 1.15 1.14 89200.0 1.14
2020-07-07 1.19 1.15 1.17 1.16 36100.0 1.16
2020-07-06 1.21 1.18 1.19 1.19 68400.0 1.19
2020-07-02 1.22 1.16 1.21 1.16 127400.0 1.16
2020-07-01 1.24 1.19 1.19 1.2 64000.0 1.2
2020-06-30 1.25 1.2 1.22 1.2 101000.0 1.2
2020-06-29 1.27 1.21 1.25 1.21 171500.0 1.21
2020-06-26 1.29 1.26 1.28 1.28 80300.0 1.28
2020-06-25 1.35 1.25 1.34 1.25 124000.0 1.25
2020-06-24 1.4 1.3 1.39 1.32 69200.0 1.32
2020-06-23 1.38 1.34 1.34 1.38 117000.0 1.38
2020-06-22 1.34 1.26 1.26 1.34 105900.0 1.34
2020-06-19 1.37 1.31 1.32 1.34 63100.0 1.34
2020-06-18 1.32 1.3 1.3 1.32 59300.0 1.32
2020-06-17 1.32 1.27 1.29 1.3 184100.0 1.3
2020-06-16 1.39 1.29 1.39 1.29 240100.0 1.29
2020-06-15 1.39 1.34 1.38 1.37 121300.0 1.37
2020-06-12 1.46 1.3 1.41 1.33 206900.0 1.33
2020-06-11 1.48 1.36 1.48 1.38 151300.0 1.38
2020-06-10 1.55 1.46 1.5 1.5 107500.0 1.5
2020-06-09 1.55 1.47 1.53 1.47 144900.0 1.47
2020-06-08 1.6 1.49 1.53 1.53 187800.0 1.53
2020-06-05 1.48 1.44 1.44 1.46 104300.0 1.46
2020-06-04 1.47 1.41 1.41 1.43 193200.0 1.43
2020-06-03 1.5 1.41 1.45 1.47 202700.0 1.47
2020-06-02 1.59 1.43 1.55 1.46 194700.0 1.46
2020-06-01 1.65 1.49 1.65 1.57 155900.0 1.57
2020-05-29 1.69 1.61 1.62 1.65 55700.0 1.64
2020-05-28 1.75 1.65 1.66 1.69 113500.0 1.68
2020-05-27 1.8 1.65 1.75 1.65 323400.0 1.63
2020-05-26 1.66 1.5 1.5 1.66 194300.0 1.64
2020-05-22 1.5 1.44 1.45 1.5 108600.0 1.48
2020-05-21 1.45 1.4 1.4 1.44 83600.0 1.42
2020-05-20 1.42 1.37 1.39 1.41 73000.0 1.39
2020-05-19 1.41 1.35 1.39 1.36 74000.0 1.34
2020-05-18 1.38 1.3 1.3 1.34 159300.0 1.32
2020-05-15 1.43 1.26 1.38 1.35 208200.0 1.33
2020-05-14 1.37 1.31 1.34 1.34 50700.0 1.32
2020-05-13 1.41 1.34 1.41 1.35 104800.0 1.33
2020-05-12 1.4 1.31 1.35 1.36 119800.0 1.34
2020-05-11 1.35 1.29 1.33 1.29 60800.0 1.27
2020-05-08 1.33 1.29 1.3 1.29 74200.0 1.27
2020-05-07 1.31 1.26 1.28 1.27 88300.0 1.25
2020-05-06 1.31 1.28 1.28 1.29 77600.0 1.27
2020-05-05 1.37 1.21 1.31 1.32 117400.0 1.3
2020-05-04 1.31 1.25 1.26 1.3 119600.0 1.28
2020-05-01 1.3 1.25 1.27 1.26 104000.0 1.24
2020-04-30 1.43 1.27 1.43 1.29 234800.0 1.27
2020-04-29 1.45 1.3 1.4 1.37 203000.0 1.35
2020-04-28 1.42 1.28 1.3 1.4 276500.0 1.35
2020-04-27 1.3 1.25 1.27 1.3 251200.0 1.26
2020-04-24 1.23 1.15 1.17 1.19 154100.0 1.15
2020-04-23 1.3 1.1 1.19 1.12 331900.0 1.08
2020-04-22 1.22 1.1 1.1 1.2 146300.0 1.16
2020-04-21 1.2 1.11 1.2 1.15 233000.0 1.11
2020-04-20 1.4 1.1 1.4 1.25 262500.0 1.21
2020-04-17 1.48 1.33 1.33 1.48 121000.0 1.43
2020-04-16 1.44 1.29 1.36 1.31 94300.0 1.27
2020-04-15 1.45 1.27 1.34 1.4 199500.0 1.35
2020-04-14 1.37 1.14 1.14 1.34 258600.0 1.3
2020-04-13 1.16 1.1 1.14 1.16 151500.0 1.12
2020-04-09 1.15 1.06 1.1 1.1 271400.0 1.06
2020-04-08 1.05 1.0 1.0 1.04 55300.0 1.01
2020-04-07 1.05 0.99 1.0 1.02 60700.0 0.99
2020-04-06 1.0 0.96 0.96 0.99 71200.0 0.96
2020-04-03 1.06 0.9 0.98 0.92 78300.0 0.89
2020-04-02 1.03 0.93 1.02 0.93 116800.0 0.9
2020-04-01 1.09 0.95 1.09 1.02 124200.0 0.99
2020-03-31 1.16 1.03 1.14 1.06 140000.0 1.03
2020-03-30 1.15 1.0 1.15 1.05 153200.0 1.02
2020-03-27 1.1 1.0 1.01 1.08 134300.0 1.01
2020-03-26 1.15 1.0 1.1 1.03 178600.0 0.96
2020-03-25 1.1 0.91 1.05 1.06 113100.0 0.99
2020-03-24 1.08 0.87 1.05 0.9 263100.0 0.84
2020-03-23 1.06 0.95 1.01 1.03 76200.0 0.96
2020-03-20 1.1 0.97 0.97 1.01 184700.0 0.94
2020-03-19 1.05 0.85 0.93 0.92 198700.0 0.86
2020-03-18 1.15 0.81 1.05 0.92 211300.0 0.86
2020-03-17 1.11 1.01 1.09 1.02 193800.0 0.95
2020-03-16 1.19 1.0 1.1 1.06 111300.0 0.99
2020-03-13 1.18 1.09 1.12 1.1 130000.0 1.02
2020-03-12 1.27 0.67 1.26 1.06 432600.0 0.99
2020-03-11 1.47 1.27 1.41 1.28 151200.0 1.19
2020-03-10 1.49 1.36 1.46 1.38 200300.0 1.28
2020-03-09 1.43 1.36 1.42 1.43 211100.0 1.33
2020-03-06 1.75 1.62 1.7 1.64 102600.0 1.53
2020-03-05 1.85 1.75 1.83 1.77 110700.0 1.65
2020-03-04 1.86 1.81 1.81 1.86 67100.0 1.73
2020-03-03 1.88 1.81 1.83 1.81 93200.0 1.68
2020-03-02 1.86 1.82 1.86 1.83 88200.0 1.7
2020-02-28 1.94 1.66 1.74 1.82 250600.0 1.69
2020-02-27 1.8 1.66 1.72 1.77 89700.0 1.65
2020-02-26 1.96 1.81 1.91 1.84 160000.0 1.69
2020-02-25 2.01 1.9 2.01 1.91 91500.0 1.75
2020-02-24 2.03 2.0 2.0 2.01 69400.0 1.85
2020-02-21 2.04 2.0 2.04 2.0 36100.0 1.84
2020-02-20 2.04 1.89 2.03 2.03 157700.0 1.86
2020-02-19 2.02 1.99 2.0 2.0 51100.0 1.84
2020-02-18 2.01 1.98 2.0 2.0 36900.0 1.84