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

Permianville Royalty Trust (NY: PVL )

1.255 +0.005 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Jun 5, 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 (%)
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%)
Mar 01, 2019 1.592 1.639 1.580 1.580 82,216 -0.01(-0.37%)
Feb 28, 2019 1.674 1.680 1.580 1.586 164,061 -0.06(-3.57%)
Feb 27, 2019 1.692 1.692 1.616 1.645 142,808 +0.00(+0.23%)
Feb 26, 2019 1.629 1.659 1.577 1.641 267,026 +0.04(+2.55%)
Feb 25, 2019 1.595 1.665 1.577 1.600 350,084 +0.03(+2.23%)
Feb 22, 2019 1.542 1.571 1.455 1.565 227,171 +0.05(+3.50%)
Feb 21, 2019 1.466 1.513 1.466 1.512 125,935 +0.05(+3.55%)
Feb 20, 2019 1.437 1.484 1.426 1.461 137,747 +0.05(+3.29%)
Feb 19, 2019 1.455 1.542 1.414 1.414 620,205 +0.00(+0.00%)
Feb 15, 2019 1.466 1.478 1.414 1.414 208,097 -0.05(-3.57%)
Feb 14, 2019 1.426 1.466 1.426 1.466 94,169 +0.03(+2.02%)
Feb 13, 2019 1.426 1.472 1.426 1.437 50,297 +0.03(+2.07%)
Feb 12, 2019 1.414 1.483 1.401 1.408 108,059 +0.00(+0.00%)
Feb 11, 2019 1.414 1.420 1.397 1.408 77,329 +0.00(+0.00%)
Feb 08, 2019 1.385 1.414 1.385 1.408 32,821 +0.02(+1.25%)
Feb 07, 2019 1.432 1.432 1.373 1.391 48,089 -0.03(-2.45%)
Feb 06, 2019 1.373 1.455 1.373 1.426 64,893 +0.05(+3.82%)
Feb 05, 2019 1.414 1.414 1.368 1.373 100,536 -0.04(-2.88%)
Feb 04, 2019 1.449 1.449 1.391 1.414 64,138 -0.03(-2.41%)
Feb 01, 2019 1.455 1.484 1.449 1.449 98,463 -0.01(-0.40%)
Jan 31, 2019 1.496 1.565 1.411 1.455 169,749 -0.03(-2.21%)
Jan 30, 2019 1.484 1.496 1.458 1.488 75,983 +0.01(+0.46%)
Jan 29, 2019 1.452 1.481 1.429 1.481 81,302 +0.03(+2.41%)
Jan 28, 2019 1.394 1.481 1.394 1.446 109,133 +0.06(+4.62%)
Jan 25, 2019 1.405 1.405 1.371 1.382 40,463 +0.01(+0.85%)
Jan 24, 2019 1.394 1.408 1.342 1.371 87,191 -0.01(-0.96%)
Jan 23, 2019 1.405 1.426 1.379 1.384 56,736 -0.00(-0.30%)
Jan 22, 2019 1.556 1.568 1.324 1.388 208,544 -0.17(-11.15%)
Jan 18, 2019 1.580 1.597 1.556 1.562 158,066 -0.02(-1.47%)
Jan 17, 2019 1.487 1.591 1.487 1.585 183,341 +0.10(+6.64%)
Jan 16, 2019 1.481 1.493 1.469 1.487 100,661 +0.01(+0.39%)
Jan 15, 2019 1.435 1.481 1.424 1.481 98,755 +0.06(+4.08%)
Jan 14, 2019 1.452 1.472 1.411 1.423 98,703 +0.00(+0.00%)
Jan 11, 2019 1.493 1.493 1.400 1.423 63,880 -0.06(-3.92%)
Jan 10, 2019 1.458 1.498 1.440 1.481 68,645 +0.04(+2.82%)
Jan 09, 2019 1.417 1.440 1.405 1.440 54,620 +0.05(+3.33%)
Jan 08, 2019 1.394 1.394 1.359 1.394 39,737 +0.03(+2.56%)
Jan 07, 2019 1.278 1.388 1.243 1.359 97,322 +0.10(+8.33%)
Jan 04, 2019 1.214 1.254 1.167 1.254 41,324 +0.08(+6.86%)
Jan 03, 2019 1.144 1.179 1.144 1.174 46,373 +0.05(+4.19%)
Jan 02, 2019 1.092 1.162 1.092 1.127 90,387 +0.03(+3.19%)
Dec 31, 2018 1.092 1.191 1.092 1.092 447,511 -0.01(-0.53%)
Dec 28, 2018 1.127 1.167 1.092 1.098 184,755 -0.05(-4.06%)
Dec 27, 2018 1.080 1.144 1.068 1.144 270,710 +0.08(+7.07%)
Dec 26, 2018 1.063 1.086 0.9873 1.069 420,694 +0.00(+0.00%)
Dec 24, 2018 1.156 1.185 1.034 1.069 65,775 -0.02(-2.13%)
Dec 21, 2018 1.220 1.220 1.074 1.092 465,590 -0.16(-12.56%)
Dec 20, 2018 1.318 1.359 1.202 1.249 433,321 -0.07(-5.29%)
Dec 19, 2018 1.237 1.353 1.226 1.318 169,472 +0.10(+8.10%)
Dec 18, 2018 1.340 1.347 1.191 1.220 354,813 -0.10(-7.89%)
Dec 17, 2018 1.353 1.382 1.324 1.324 102,431 -0.03(-2.15%)
Dec 14, 2018 1.394 1.394 1.336 1.353 94,185 -0.02(-1.69%)
Dec 13, 2018 1.382 1.382 1.336 1.376 165,536 +0.01(+0.85%)
Dec 12, 2018 1.423 1.449 1.356 1.365 144,054 -0.03(-2.08%)
Dec 11, 2018 1.458 1.481 1.394 1.394 156,062 -0.02(-1.64%)
Dec 10, 2018 1.464 1.464 1.394 1.417 143,396 -0.01(-0.41%)
Dec 07, 2018 1.365 1.423 1.365 1.423 78,861 +0.06(+4.26%)
Dec 06, 2018 1.376 1.394 1.365 1.365 72,462 -0.02(-1.67%)
Dec 04, 2018 1.440 1.440 1.365 1.388 93,152 -0.06(-4.40%)
Dec 03, 2018 1.577 1.577 1.411 1.452 104,463 +0.02(+1.63%)
Nov 30, 2018 1.440 1.458 1.411 1.429 54,927 -0.02(-1.20%)
Nov 29, 2018 1.417 1.452 1.417 1.446 128,364 +0.03(+2.38%)
Nov 28, 2018 1.430 1.458 1.407 1.412 201,124 -0.01(-0.40%)
Nov 27, 2018 1.441 1.453 1.401 1.418 130,134 -0.02(-1.20%)
Nov 26, 2018 1.430 1.478 1.412 1.435 74,816 +0.02(+1.62%)
Nov 23, 2018 1.430 1.435 1.407 1.412 80,439 +0.00(+0.00%)
Nov 21, 2018 1.412 1.412 1.412 0 -0.03(-1.98%)
Nov 20, 2018 1.458 1.487 1.413 1.441 158,865 -0.03(-1.95%)
Nov 19, 2018 1.344 1.487 1.344 1.470 366,505 +0.10(+7.08%)
Nov 16, 2018 1.350 1.435 1.350 1.372 125,206 -0.03(-2.44%)
Nov 15, 2018 1.533 1.533 1.390 1.407 213,539 -0.12(-7.87%)
Nov 14, 2018 1.538 1.544 1.527 1.527 40,943 +0.00(+0.00%)
Nov 13, 2018 1.527 1.561 1.515 1.527 143,999 -0.02(-1.11%)
Nov 12, 2018 1.544 1.573 1.515 1.544 122,574 +0.01(+0.37%)
Nov 09, 2018 1.515 1.544 1.481 1.538 60,679 +0.03(+1.89%)
Nov 08, 2018 1.550 1.573 1.435 1.510 294,642 -0.05(-3.30%)
Nov 07, 2018 1.567 1.573 1.543 1.561 198,296 +0.01(+0.74%)
Nov 06, 2018 1.573 1.579 1.550 1.550 125,080 -0.02(-1.09%)
Nov 05, 2018 1.544 1.601 1.544 1.567 97,143 +0.03(+2.24%)
Nov 02, 2018 1.544 1.544 1.515 1.533 138,846 +0.01(+0.37%)
Nov 01, 2018 1.567 1.595 1.515 1.527 178,293 -0.03(-1.84%)
Oct 31, 2018 1.584 1.604 1.533 1.555 143,364 -0.01(-0.73%)
Oct 30, 2018 1.544 1.595 1.482 1.567 241,546 +0.02(+1.11%)
Oct 29, 2018 1.704 1.744 1.493 1.550 329,170 -0.16(-9.36%)
Oct 26, 2018 1.716 1.716 1.664 1.710 96,178 -0.01(-0.33%)
Oct 25, 2018 1.630 1.738 1.630 1.716 157,468 -0.01(-0.66%)
Oct 24, 2018 1.796 1.807 1.687 1.727 251,479 -0.06(-3.21%)
Oct 23, 2018 1.744 1.824 1.664 1.784 511,429 +0.01(+0.65%)
Oct 22, 2018 1.859 1.910 1.573 1.773 1,184,108 -0.17(-8.82%)
Oct 19, 2018 1.944 1.996 1.944 1.944 47,739 +0.00(+0.15%)
Oct 18, 2018 1.933 1.972 1.921 1.941 66,654 +0.01(+0.74%)
Oct 17, 2018 1.921 1.972 1.921 1.927 162,325 -0.04(-2.03%)
Oct 16, 2018 1.996 1.996 1.957 1.967 54,352 -0.01(-0.58%)
Oct 15, 2018 1.979 2.001 1.935 1.979 283,078 +0.00(+0.00%)
Oct 12, 2018 1.996 1.996 1.973 1.979 33,400 +0.02(+0.87%)
Oct 11, 2018 1.973 1.990 1.961 1.961 120,532 -0.01(-0.58%)
Oct 10, 2018 1.996 2.001 1.973 1.973 90,131 -0.01(-0.58%)
Oct 09, 2018 1.990 2.001 1.973 1.984 42,839 +0.01(+0.58%)
Oct 08, 2018 2.001 2.001 1.973 1.973 166,365 +0.04(+2.07%)
Oct 05, 2018 2.001 2.007 1.927 1.933 210,192 +0.01(+0.30%)
Oct 04, 2018 2.001 2.030 1.927 1.927 162,607 -0.09(-4.35%)
Oct 03, 2018 2.053 2.087 1.916 2.015 465,203 -0.04(-1.86%)
Oct 02, 2018 2.030 2.110 2.007 2.053 126,837 +0.02(+0.84%)
Oct 01, 2018 2.001 2.042 2.001 2.036 129,767 +0.03(+1.71%)
Sep 28, 2018 2.030 2.030 1.973 2.001 89,183 +0.03(+1.45%)
Sep 27, 2018 2.030 2.059 1.973 1.973 129,207 -0.06(-2.82%)
Sep 26, 2018 2.030 2.087 2.030 2.030 123,326 -0.01(-0.70%)
Sep 25, 2018 2.030 2.059 2.030 2.044 46,319 -0.01(-0.69%)
Sep 24, 2018 2.030 2.059 2.001 2.059 154,754 +0.06(+2.86%)
Sep 21, 2018 2.001 2.030 2.001 2.001 82,188 +0.00(+0.00%)
Sep 20, 2018 2.059 2.059 2.001 2.001 110,330 -0.06(-2.78%)
Sep 19, 2018 2.030 2.059 2.001 2.059 91,906 +0.03(+1.41%)
Sep 18, 2018 2.059 2.087 2.030 2.030 83,543 -0.03(-1.59%)
Sep 17, 2018 2.059 2.087 2.059 2.063 45,492 -0.02(-1.17%)
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.