Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Permianville Royalty Trust (NY: PVL )

1.360 -0.060 (-4.23%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2019 1.496 1.566 1.411 1.455 169,723 -0.03(-2.21%)
Jan 30, 2019 1.484 1.496 1.458 1.488 75,972 +0.01(+0.46%)
Jan 29, 2019 1.452 1.481 1.429 1.481 81,290 +0.03(+2.41%)
Jan 28, 2019 1.394 1.481 1.394 1.446 109,116 +0.06(+4.62%)
Jan 25, 2019 1.406 1.406 1.371 1.382 40,457 +0.01(+0.85%)
Jan 24, 2019 1.394 1.408 1.342 1.371 87,178 -0.01(-0.96%)
Jan 23, 2019 1.406 1.426 1.380 1.384 56,728 -0.00(-0.30%)
Jan 22, 2019 1.557 1.568 1.324 1.388 208,512 -0.17(-11.15%)
Jan 18, 2019 1.580 1.597 1.557 1.563 158,042 -0.02(-1.46%)
Jan 17, 2019 1.487 1.592 1.487 1.586 183,313 +0.10(+6.64%)
Jan 16, 2019 1.481 1.493 1.470 1.487 100,646 +0.01(+0.39%)
Jan 15, 2019 1.435 1.481 1.424 1.481 98,740 +0.06(+4.08%)
Jan 14, 2019 1.452 1.472 1.411 1.423 98,688 +0.00(+0.00%)
Jan 11, 2019 1.493 1.493 1.400 1.423 63,871 -0.06(-3.92%)
Jan 10, 2019 1.458 1.499 1.441 1.481 68,634 +0.04(+2.82%)
Jan 09, 2019 1.417 1.441 1.406 1.441 54,612 +0.05(+3.33%)
Jan 08, 2019 1.394 1.394 1.359 1.394 39,730 +0.03(+2.56%)
Jan 07, 2019 1.278 1.388 1.243 1.359 97,307 +0.10(+8.33%)
Jan 04, 2019 1.214 1.255 1.168 1.255 41,318 +0.08(+6.86%)
Jan 03, 2019 1.144 1.179 1.144 1.174 46,365 +0.05(+4.19%)
Jan 02, 2019 1.092 1.162 1.092 1.127 90,373 +0.03(+3.19%)
Dec 31, 2018 1.092 1.191 1.092 1.092 447,442 -0.01(-0.53%)
Dec 28, 2018 1.127 1.168 1.092 1.098 184,727 -0.05(-4.06%)
Dec 27, 2018 1.080 1.144 1.068 1.144 270,669 +0.08(+7.07%)
Dec 26, 2018 1.063 1.086 0.9875 1.069 420,630 +0.00(+0.00%)
Dec 24, 2018 1.156 1.185 1.034 1.069 65,764 -0.02(-2.13%)
Dec 21, 2018 1.220 1.220 1.075 1.092 465,519 -0.16(-12.56%)
Dec 20, 2018 1.319 1.359 1.202 1.249 433,254 -0.07(-5.29%)
Dec 19, 2018 1.237 1.353 1.226 1.319 169,446 +0.10(+8.10%)
Dec 18, 2018 1.340 1.347 1.191 1.220 354,758 -0.10(-7.89%)
Dec 17, 2018 1.353 1.382 1.324 1.324 102,415 -0.03(-2.15%)
Dec 14, 2018 1.394 1.394 1.336 1.353 94,171 -0.02(-1.69%)
Dec 13, 2018 1.382 1.382 1.336 1.377 165,510 +0.01(+0.85%)
Dec 12, 2018 1.423 1.449 1.356 1.365 144,032 -0.03(-2.08%)
Dec 11, 2018 1.458 1.481 1.394 1.394 156,038 -0.02(-1.64%)
Dec 10, 2018 1.464 1.464 1.394 1.417 143,374 -0.01(-0.41%)
Dec 07, 2018 1.365 1.423 1.365 1.423 78,849 +0.06(+4.26%)
Dec 06, 2018 1.377 1.394 1.365 1.365 72,451 -0.02(-1.67%)
Dec 04, 2018 1.441 1.441 1.365 1.388 93,138 -0.06(-4.40%)
Dec 03, 2018 1.577 1.577 1.411 1.452 104,447 +0.02(+1.63%)
Nov 30, 2018 1.441 1.458 1.411 1.429 54,918 -0.02(-1.20%)
Nov 29, 2018 1.417 1.452 1.417 1.446 128,344 +0.03(+2.38%)
Nov 28, 2018 1.430 1.458 1.407 1.413 201,093 -0.01(-0.40%)
Nov 27, 2018 1.441 1.453 1.401 1.418 130,114 -0.02(-1.20%)
Nov 26, 2018 1.430 1.478 1.413 1.436 74,804 +0.02(+1.62%)
Nov 23, 2018 1.430 1.436 1.407 1.413 80,427 +0.00(+0.00%)
Nov 21, 2018 1.413 1.413 1.413 0 -0.03(-1.98%)
Nov 20, 2018 1.458 1.487 1.413 1.441 158,840 -0.03(-1.95%)
Nov 19, 2018 1.344 1.487 1.344 1.470 366,448 +0.10(+7.08%)
Nov 16, 2018 1.350 1.436 1.350 1.373 125,187 -0.03(-2.44%)
Nov 15, 2018 1.533 1.533 1.390 1.407 213,507 -0.12(-7.87%)
Nov 14, 2018 1.539 1.544 1.527 1.527 40,937 +0.00(+0.00%)
Nov 13, 2018 1.527 1.561 1.516 1.527 143,977 -0.02(-1.11%)
Nov 12, 2018 1.544 1.573 1.516 1.544 122,555 +0.01(+0.37%)
Nov 09, 2018 1.516 1.544 1.481 1.539 60,670 +0.03(+1.89%)
Nov 08, 2018 1.550 1.573 1.436 1.510 294,597 -0.05(-3.30%)
Nov 07, 2018 1.567 1.573 1.543 1.561 198,266 +0.01(+0.74%)
Nov 06, 2018 1.573 1.579 1.550 1.550 125,061 -0.02(-1.09%)
Nov 05, 2018 1.544 1.601 1.544 1.567 97,128 +0.03(+2.24%)
Nov 02, 2018 1.544 1.544 1.516 1.533 138,824 +0.01(+0.37%)
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.