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

Permianville Royalty Trust (NY: PVL )

1.400 +0.040 (+2.94%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 24, 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, 2020 1.295 1.328 1.295 1.295 93,116 -0.01(-1.00%)
Jan 30, 2020 1.314 1.334 1.295 1.308 200,635 -0.01(-0.47%)
Jan 29, 2020 1.314 1.334 1.301 1.314 99,435 +0.01(+0.50%)
Jan 28, 2020 1.314 1.340 1.308 1.308 148,375 -0.02(-1.47%)
Jan 27, 2020 1.321 1.334 1.308 1.327 131,105 +0.01(+0.49%)
Jan 24, 2020 1.334 1.334 1.308 1.321 38,122 +0.00(+0.00%)
Jan 23, 2020 1.301 1.347 1.301 1.321 108,469 +0.02(+1.50%)
Jan 22, 2020 1.314 1.347 1.301 1.301 114,621 -0.05(-3.38%)
Jan 21, 2020 1.366 1.366 1.301 1.347 187,176 +0.05(+3.50%)
Jan 17, 2020 1.327 1.347 1.256 1.301 102,377 -0.04(-2.91%)
Jan 16, 2020 1.353 1.353 1.314 1.340 88,218 +0.00(+0.00%)
Jan 15, 2020 1.340 1.351 1.312 1.340 65,074 +0.02(+1.48%)
Jan 14, 2020 1.347 1.347 1.308 1.321 48,933 -0.03(-2.40%)
Jan 13, 2020 1.308 1.353 1.275 1.353 55,087 +0.07(+5.58%)
Jan 10, 2020 1.301 1.317 1.275 1.282 141,115 -0.04(-2.72%)
Jan 09, 2020 1.360 1.399 1.301 1.317 78,995 -0.03(-2.17%)
Jan 08, 2020 1.399 1.399 1.334 1.347 107,549 -0.05(-3.72%)
Jan 07, 2020 1.366 1.399 1.334 1.399 153,802 +0.05(+3.86%)
Jan 06, 2020 1.269 1.366 1.269 1.347 215,133 +0.08(+6.15%)
Jan 03, 2020 1.243 1.347 1.230 1.269 194,610 +0.02(+1.78%)
Jan 02, 2020 1.210 1.246 1.177 1.246 86,532 +0.04(+3.56%)
Dec 31, 2019 1.236 1.236 1.164 1.203 307,595 -0.03(-2.12%)
Dec 30, 2019 1.262 1.275 1.210 1.230 230,465 -0.01(-1.15%)
Dec 27, 2019 1.186 1.257 1.179 1.244 263,319 +0.06(+5.46%)
Dec 26, 2019 1.179 1.199 1.160 1.179 200,870 +0.01(+0.55%)
Dec 24, 2019 1.166 1.192 1.160 1.173 74,325 -0.02(-1.62%)
Dec 23, 2019 1.224 1.224 1.179 1.192 112,763 -0.01(-0.95%)
Dec 20, 2019 1.173 1.257 1.166 1.204 277,129 +0.03(+2.91%)
Dec 19, 2019 1.224 1.237 1.160 1.170 116,683 -0.04(-3.47%)
Dec 18, 2019 1.160 1.212 1.154 1.212 222,352 +0.05(+3.87%)
Dec 17, 2019 1.089 1.166 1.083 1.166 209,951 +0.08(+7.10%)
Dec 16, 2019 1.076 1.089 1.070 1.089 290,638 +0.01(+0.59%)
Dec 13, 2019 1.070 1.089 1.063 1.083 103,031 +0.02(+1.63%)
Dec 12, 2019 1.063 1.088 1.057 1.065 69,048 +0.00(+0.18%)
Dec 11, 2019 1.063 1.089 1.057 1.063 85,629 -0.01(-0.60%)
Dec 10, 2019 1.076 1.089 1.038 1.070 103,686 +0.00(+0.00%)
Dec 09, 2019 1.083 1.096 1.044 1.070 136,538 -0.02(-1.77%)
Dec 06, 2019 1.018 1.096 1.018 1.089 150,202 +0.08(+7.64%)
Dec 05, 2019 1.012 1.018 0.9731 1.012 96,335 +0.02(+1.95%)
Dec 04, 2019 0.9796 0.9989 0.9731 0.9925 147,116 +0.01(+1.32%)
Dec 03, 2019 0.9925 1.018 0.9731 0.9796 125,755 +0.00(+0.00%)
Dec 02, 2019 0.9989 1.025 0.9731 0.9796 127,358 -0.04(-3.80%)
Nov 29, 2019 1.050 1.062 1.018 1.018 21,257 -0.02(-1.86%)
Nov 27, 2019 1.012 1.089 0.9899 1.038 86,583 +0.03(+3.21%)
Nov 26, 2019 1.076 1.089 0.9990 1.005 108,042 -0.06(-5.99%)
Nov 25, 2019 0.9926 1.069 0.9605 1.069 181,958 +0.14(+15.17%)
Nov 22, 2019 0.9285 0.9605 0.8837 0.9285 225,810 +0.03(+2.84%)
Nov 21, 2019 0.9413 0.9413 0.8581 0.9029 429,303 -0.04(-4.41%)
Nov 20, 2019 1.005 1.018 0.9144 0.9445 293,112 -0.04(-4.22%)
Nov 19, 2019 1.057 1.089 0.9669 0.9862 383,121 -0.08(-7.78%)
Nov 18, 2019 1.185 1.201 1.057 1.069 434,957 -0.15(-12.57%)
Nov 15, 2019 1.249 1.252 1.223 1.223 182,710 -0.05(-3.68%)
Nov 14, 2019 1.287 1.294 1.242 1.270 183,703 -0.00(-0.36%)
Nov 13, 2019 1.294 1.306 1.268 1.274 102,575 -0.03(-2.45%)
Nov 12, 2019 1.281 1.313 1.281 1.306 154,978 +0.03(+2.00%)
Nov 11, 2019 1.281 1.300 1.281 1.281 142,426 -0.02(-1.48%)
Nov 08, 2019 1.332 1.351 1.281 1.300 180,836 -0.03(-2.40%)
Nov 07, 2019 1.313 1.338 1.287 1.332 124,950 +0.03(+2.46%)
Nov 06, 2019 1.338 1.345 1.300 1.300 159,523 -0.06(-4.25%)
Nov 05, 2019 1.345 1.364 1.338 1.358 72,287 +0.01(+0.95%)
Nov 04, 2019 1.332 1.390 1.319 1.345 159,026 +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.