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 29, 2020 1.156 1.206 1.149 1.177 77,921 -0.02(-2.08%)
May 28, 2020 1.184 1.249 1.177 1.202 159,015 +0.04(+3.08%)
May 27, 2020 1.237 1.272 1.166 1.166 457,834 -0.01(-0.60%)
May 26, 2020 1.060 1.173 1.060 1.173 275,007 +0.12(+11.04%)
May 22, 2020 1.025 1.060 1.018 1.057 153,482 +0.04(+3.82%)
May 21, 2020 0.9897 1.025 0.9897 1.018 118,254 +0.02(+1.90%)
May 20, 2020 0.9826 1.004 0.9685 0.9990 103,254 +0.04(+3.91%)
May 19, 2020 0.9826 0.9968 0.9543 0.9614 104,690 +0.01(+1.49%)
May 18, 2020 0.9190 0.9756 0.9190 0.9473 225,311 -0.01(-0.74%)
May 15, 2020 0.9756 1.011 0.8907 0.9543 294,515 +0.01(+0.66%)
May 14, 2020 0.9473 0.9685 0.9261 0.9481 71,733 -0.00(-0.43%)
May 13, 2020 0.9968 0.9968 0.9473 0.9522 148,289 -0.01(-0.96%)
May 12, 2020 0.9543 0.9897 0.9261 0.9614 169,421 +0.05(+5.42%)
May 11, 2020 0.9402 0.9543 0.9119 0.9120 86,071 +0.00(+0.01%)
May 08, 2020 0.9190 0.9402 0.9119 0.9119 104,961 +0.01(+1.57%)
May 07, 2020 0.9049 0.9261 0.8907 0.8978 124,859 -0.01(-1.55%)
May 06, 2020 0.9049 0.9261 0.9049 0.9119 109,787 -0.02(-1.90%)
May 05, 2020 0.9261 0.9681 0.8554 0.9296 166,102 +0.01(+1.15%)
May 04, 2020 0.8907 0.9261 0.8837 0.9190 169,166 +0.03(+3.17%)
May 01, 2020 0.8978 0.9190 0.8837 0.8907 147,257 -0.02(-2.33%)
Apr 30, 2020 1.011 1.011 0.8978 0.9119 332,191 -0.06(-5.84%)
Apr 29, 2020 0.9897 1.025 0.9190 0.9685 287,102 -0.00(-0.07%)
Apr 28, 2020 0.9000 0.9830 0.8867 0.9692 399,435 +0.07(+7.69%)
Apr 27, 2020 0.8792 0.9000 0.8653 0.9000 362,870 +0.08(+9.70%)
Apr 24, 2020 0.8100 0.8515 0.7961 0.8204 222,453 +0.04(+5.80%)
Apr 23, 2020 0.8238 0.9000 0.7615 0.7754 479,432 -0.06(-6.67%)
Apr 22, 2020 0.7615 0.8446 0.7615 0.8307 211,319 +0.03(+4.35%)
Apr 21, 2020 0.8307 0.8307 0.7684 0.7961 336,505 -0.07(-8.37%)
Apr 20, 2020 0.9692 0.9692 0.7615 0.8688 379,185 -0.16(-15.20%)
Apr 17, 2020 0.9207 1.025 0.9207 1.025 174,784 +0.12(+13.18%)
Apr 16, 2020 0.9415 0.9972 0.8930 0.9053 136,385 -0.06(-6.59%)
Apr 15, 2020 0.9277 1.004 0.8767 0.9692 288,213 +0.04(+4.15%)
Apr 14, 2020 0.7892 0.9484 0.7892 0.9306 373,586 +0.13(+15.88%)
Apr 13, 2020 0.7892 0.8030 0.7615 0.8030 218,865 +0.04(+5.46%)
Apr 09, 2020 0.7615 0.7961 0.7338 0.7614 392,182 +0.04(+5.76%)
Apr 08, 2020 0.6923 0.7269 0.6923 0.7200 79,821 +0.01(+1.96%)
Apr 07, 2020 0.6923 0.7269 0.6854 0.7061 87,616 +0.02(+3.13%)
Apr 06, 2020 0.6646 0.6923 0.6651 0.6847 102,787 +0.05(+8.09%)
Apr 03, 2020 0.6766 0.7304 0.6231 0.6334 112,960 -0.01(-1.70%)
Apr 02, 2020 0.7061 0.7130 0.6439 0.6444 168,670 -0.06(-8.75%)
Apr 01, 2020 0.7546 0.7546 0.6577 0.7061 179,421 -0.03(-3.77%)
Mar 31, 2020 0.7892 0.8030 0.7130 0.7338 202,276 +0.00(+0.49%)
Mar 30, 2020 0.7961 0.7961 0.6923 0.7302 221,270 +0.01(+1.06%)
Mar 27, 2020 0.6728 0.7327 0.6661 0.7225 202,067 +0.04(+5.31%)
Mar 26, 2020 0.7327 0.7660 0.6661 0.6861 268,104 -0.02(-2.83%)
Mar 25, 2020 0.6994 0.7327 0.6062 0.7061 169,968 +0.10(+17.19%)
Mar 24, 2020 0.6994 0.7194 0.5796 0.6025 394,970 -0.08(-12.18%)
Mar 23, 2020 0.6728 0.7027 0.6328 0.6861 114,377 +0.01(+1.98%)
Mar 20, 2020 0.6435 0.7327 0.6435 0.6728 277,130 +0.06(+9.77%)
Mar 19, 2020 0.6195 0.6994 0.5662 0.6129 298,303 +0.00(+0.03%)
Mar 18, 2020 0.6994 0.7660 0.5396 0.6127 317,159 -0.07(-9.82%)
Mar 17, 2020 0.7261 0.7394 0.6728 0.6794 290,922 -0.03(-3.77%)
Mar 16, 2020 0.7327 0.7927 0.6661 0.7061 167,120 -0.03(-3.64%)
Mar 13, 2020 0.7594 0.7860 0.7261 0.7327 195,162 +0.03(+4.27%)
Mar 12, 2020 0.8393 0.8460 0.4486 0.7027 649,409 -0.15(-17.58%)
Mar 11, 2020 0.9392 0.9819 0.8460 0.8526 226,973 -0.07(-7.25%)
Mar 10, 2020 0.9725 0.9925 0.9059 0.9193 300,686 -0.03(-3.49%)
Mar 09, 2020 0.9326 0.9525 0.9059 0.9525 316,949 -0.14(-12.65%)
Mar 06, 2020 1.132 1.166 1.079 1.090 154,028 -0.09(-7.75%)
Mar 05, 2020 1.219 1.232 1.166 1.182 166,173 -0.05(-4.33%)
Mar 04, 2020 1.206 1.241 1.206 1.236 100,724 +0.03(+2.49%)
Mar 03, 2020 1.219 1.252 1.206 1.206 139,865 -0.01(-1.09%)
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.