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

Permianville Royalty Trust (NY: PVL )

1.390 +0.030 (+2.21%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2019 1.604 1.651 1.579 1.628 158,801 -0.04(-2.18%)
May 30, 2019 1.652 1.707 1.634 1.664 110,026 -0.06(-3.27%)
May 29, 2019 1.745 1.751 1.660 1.720 153,515 -0.04(-2.06%)
May 28, 2019 1.763 1.781 1.757 1.757 80,598 -0.02(-1.36%)
May 24, 2019 1.817 1.847 1.781 1.781 73,881 +0.01(+0.34%)
May 23, 2019 1.841 1.841 1.769 1.775 139,428 -0.05(-2.65%)
May 22, 2019 1.902 1.902 1.817 1.823 202,956 -0.08(-4.13%)
May 21, 2019 1.932 1.962 1.896 1.902 232,366 -0.06(-3.08%)
May 20, 2019 1.896 1.962 1.896 1.962 50,378 +0.07(+3.50%)
May 17, 2019 1.926 1.980 1.896 1.896 56,818 -0.07(-3.68%)
May 16, 2019 1.896 1.986 1.896 1.968 142,807 +0.07(+3.49%)
May 15, 2019 1.902 1.914 1.902 1.902 54,335 -0.01(-0.32%)
May 14, 2019 1.883 1.920 1.883 1.908 42,491 +0.02(+0.96%)
May 13, 2019 1.938 1.952 1.871 1.889 64,642 -0.04(-2.19%)
May 10, 2019 1.902 1.944 1.902 1.932 45,388 +0.02(+1.27%)
May 09, 2019 1.908 1.934 1.902 1.908 78,610 -0.04(-1.86%)
May 08, 2019 1.938 1.962 1.914 1.944 103,238 +0.02(+1.26%)
May 07, 2019 1.938 1.956 1.902 1.920 39,758 -0.01(-0.62%)
May 06, 2019 1.877 1.938 1.871 1.932 104,551 +0.03(+1.59%)
May 03, 2019 1.883 1.932 1.883 1.902 71,230 -0.01(-0.63%)
May 02, 2019 1.992 1.996 1.871 1.914 184,558 -0.08(-3.94%)
May 01, 2019 2.010 2.022 1.980 1.992 79,427 +0.01(+0.30%)
Apr 30, 2019 2.052 2.052 1.976 1.986 97,720 -0.07(-3.24%)
Apr 29, 2019 2.034 2.052 2.016 2.052 381,426 +0.05(+2.62%)
Apr 26, 2019 2.006 2.042 1.958 2.000 163,995 -0.01(-0.30%)
Apr 25, 2019 2.078 2.078 1.982 2.006 212,293 -0.04(-1.76%)
Apr 24, 2019 2.036 2.048 1.994 2.042 213,566 +0.03(+1.49%)
Apr 23, 2019 1.988 2.054 1.958 2.012 313,532 +0.06(+3.08%)
Apr 22, 2019 2.102 2.102 1.874 1.952 753,093 -0.24(-10.96%)
Apr 18, 2019 2.204 2.226 2.180 2.192 189,968 +0.02(+1.11%)
Apr 17, 2019 2.138 2.222 2.132 2.168 278,665 +0.02(+0.84%)
Apr 16, 2019 2.138 2.162 2.111 2.150 190,977 +0.01(+0.56%)
Apr 15, 2019 2.108 2.162 2.096 2.138 446,435 +0.03(+1.42%)
Apr 12, 2019 2.108 2.114 2.072 2.108 120,207 +0.07(+3.24%)
Apr 11, 2019 2.060 2.110 2.006 2.042 174,391 -0.01(-0.29%)
Apr 10, 2019 2.096 2.114 2.048 2.048 220,516 -0.05(-2.29%)
Apr 09, 2019 2.066 2.102 2.030 2.096 160,905 +0.05(+2.35%)
Apr 08, 2019 1.982 2.048 1.970 2.048 129,584 +0.09(+4.60%)
Apr 05, 2019 1.982 1.990 1.958 1.958 71,591 -0.01(-0.30%)
Apr 04, 2019 1.982 2.006 1.958 1.964 92,078 -0.04(-1.80%)
Apr 03, 2019 1.952 2.012 1.952 2.000 56,119 +0.04(+1.83%)
Apr 02, 2019 1.952 1.997 1.952 1.964 111,868 -0.01(-0.31%)
Apr 01, 2019 2.054 2.054 1.952 1.970 171,495 -0.03(-1.50%)
Mar 29, 2019 2.054 2.060 1.940 2.000 259,395 -0.07(-3.20%)
Mar 28, 2019 2.102 2.114 1.982 2.066 299,042 +0.00(+0.19%)
Mar 27, 2019 2.056 2.068 2.033 2.062 154,326 +0.04(+1.74%)
Mar 26, 2019 2.033 2.086 1.998 2.027 248,896 -0.01(-0.29%)
Mar 25, 2019 1.974 2.051 1.939 2.033 369,788 +0.09(+4.53%)
Mar 22, 2019 1.951 1.968 1.839 1.945 232,656 -0.02(-1.19%)
Mar 21, 2019 1.880 1.968 1.864 1.968 468,790 +0.09(+5.02%)
Mar 20, 2019 1.874 1.880 1.803 1.874 232,411 +0.02(+1.27%)
Mar 19, 2019 1.757 1.851 1.745 1.851 418,765 +0.15(+8.62%)
Mar 18, 2019 1.675 1.704 1.658 1.704 84,889 +0.04(+2.47%)
Mar 15, 2019 1.663 1.675 1.645 1.663 135,475 +0.01(+0.71%)
Mar 14, 2019 1.633 1.663 1.610 1.651 106,048 +0.03(+1.81%)
Mar 13, 2019 1.581 1.627 1.575 1.622 85,347 +0.04(+2.60%)
Mar 12, 2019 1.592 1.645 1.575 1.581 88,326 +0.01(+0.37%)
Mar 11, 2019 1.557 1.637 1.534 1.575 102,008 +0.00(+0.00%)
Mar 08, 2019 1.586 1.586 1.498 1.575 169,003 -0.02(-1.11%)
Mar 07, 2019 1.586 1.595 1.565 1.592 71,898 +0.01(+0.37%)
Mar 06, 2019 1.581 1.616 1.575 1.586 125,132 +0.01(+0.37%)
Mar 05, 2019 1.570 1.616 1.568 1.581 105,132 +0.00(+0.00%)
Mar 04, 2019 1.586 1.604 1.551 1.581 141,629 +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.