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 (%)
May 31, 2023 2.238 2.320 2.193 2.193 51,271 -0.08(-3.60%)
May 30, 2023 2.247 2.318 2.238 2.274 75,819 +0.06(+2.61%)
May 26, 2023 2.190 2.244 2.180 2.217 73,918 +0.03(+1.24%)
May 25, 2023 2.208 2.217 2.167 2.190 39,280 -0.02(-0.82%)
May 24, 2023 2.199 2.232 2.190 2.208 39,584 +0.04(+1.67%)
May 23, 2023 2.217 2.235 2.171 2.171 94,851 -0.07(-3.23%)
May 22, 2023 2.171 2.352 2.171 2.244 74,324 +0.05(+2.06%)
May 19, 2023 2.171 2.226 2.161 2.199 56,908 +0.03(+1.25%)
May 18, 2023 2.162 2.245 2.153 2.171 56,031 -0.03(-1.23%)
May 17, 2023 2.190 2.249 2.167 2.199 107,000 -0.03(-1.22%)
May 16, 2023 2.271 2.282 2.153 2.226 260,416 -0.05(-1.99%)
May 15, 2023 2.352 2.393 2.217 2.271 247,308 -0.10(-4.20%)
May 12, 2023 2.398 2.398 2.316 2.370 54,607 +0.01(+0.38%)
May 11, 2023 2.389 2.389 2.310 2.361 92,185 +0.00(+0.00%)
May 10, 2023 2.343 2.377 2.307 2.361 66,045 -0.02(-0.76%)
May 09, 2023 2.334 2.380 2.271 2.380 50,917 +0.10(+4.36%)
May 08, 2023 2.425 2.425 2.271 2.280 118,230 -0.13(-5.26%)
May 05, 2023 2.253 2.429 2.253 2.407 114,791 +0.15(+6.83%)
May 04, 2023 2.171 2.298 2.135 2.253 165,661 +0.10(+4.62%)
May 03, 2023 2.199 2.262 2.116 2.153 164,914 -0.02(-0.83%)
May 02, 2023 2.334 2.336 2.135 2.171 221,064 -0.14(-5.88%)
May 01, 2023 2.343 2.407 2.280 2.307 168,127 -0.09(-3.77%)
Apr 28, 2023 2.398 2.426 2.348 2.398 81,044 +0.03(+1.14%)
Apr 27, 2023 2.452 2.497 2.325 2.370 299,886 -0.04(-1.50%)
Apr 26, 2023 2.514 2.541 2.380 2.407 188,326 -0.08(-3.24%)
Apr 25, 2023 2.630 2.630 2.478 2.487 245,745 -0.13(-5.12%)
Apr 24, 2023 2.460 2.621 2.460 2.621 315,712 +0.15(+6.16%)
Apr 21, 2023 2.487 2.505 2.442 2.469 131,815 +0.00(+0.00%)
Apr 20, 2023 2.460 2.514 2.371 2.469 208,170 +0.04(+1.84%)
Apr 19, 2023 2.344 2.505 2.344 2.425 212,940 +0.08(+3.44%)
Apr 18, 2023 2.389 2.389 2.299 2.344 110,916 -0.01(-0.38%)
Apr 17, 2023 2.371 2.389 2.326 2.353 70,997 +0.02(+0.77%)
Apr 14, 2023 2.308 2.349 2.281 2.335 190,052 +0.03(+1.16%)
Apr 13, 2023 2.281 2.308 2.272 2.308 81,250 +0.02(+0.78%)
Apr 12, 2023 2.272 2.299 2.237 2.290 70,250 +0.05(+2.40%)
Apr 11, 2023 2.281 2.317 2.228 2.237 81,780 -0.01(-0.40%)
Apr 10, 2023 2.308 2.353 2.246 2.246 118,962 -0.05(-2.33%)
Apr 06, 2023 2.237 2.344 2.227 2.299 79,298 +0.04(+1.98%)
Apr 05, 2023 2.272 2.290 2.210 2.255 44,122 +0.00(+0.00%)
Apr 04, 2023 2.299 2.299 2.138 2.255 106,239 -0.04(-1.56%)
Apr 03, 2023 2.246 2.322 2.246 2.290 211,297 +0.15(+7.11%)
Mar 31, 2023 2.147 2.192 2.111 2.138 82,286 +0.01(+0.42%)
Mar 30, 2023 2.237 2.237 2.094 2.129 208,769 -0.13(-5.95%)
Mar 29, 2023 2.237 2.273 2.158 2.264 326,705 +0.05(+2.41%)
Mar 28, 2023 2.033 2.211 2.033 2.211 270,280 +0.18(+8.73%)
Mar 27, 2023 1.998 2.055 1.962 2.033 230,726 +0.08(+4.09%)
Mar 24, 2023 1.927 1.962 1.882 1.953 65,880 +0.04(+1.85%)
Mar 23, 2023 1.909 1.998 1.909 1.918 161,135 +0.01(+0.46%)
Mar 22, 2023 1.918 1.971 1.891 1.909 127,346 -0.01(-0.46%)
Mar 21, 2023 1.962 1.989 1.865 1.918 452,762 -0.04(-2.26%)
Mar 20, 2023 1.989 1.998 1.927 1.962 75,553 +0.01(+0.45%)
Mar 17, 2023 2.015 2.020 1.882 1.953 252,345 -0.01(-0.45%)
Mar 16, 2023 1.909 2.015 1.909 1.962 201,187 +0.08(+4.25%)
Mar 15, 2023 1.909 1.968 1.794 1.882 416,308 -0.09(-4.50%)
Mar 14, 2023 2.015 2.158 1.953 1.971 423,903 -0.04(-1.77%)
Mar 13, 2023 2.078 2.122 1.980 2.007 488,766 -0.14(-6.61%)
Mar 10, 2023 2.220 2.220 2.113 2.149 177,176 -0.06(-2.81%)
Mar 09, 2023 2.211 2.246 2.193 2.211 168,661 +0.02(+0.81%)
Mar 08, 2023 2.237 2.262 2.175 2.193 140,459 -0.04(-1.98%)
Mar 07, 2023 2.308 2.341 2.220 2.237 207,846 -0.06(-2.70%)
Mar 06, 2023 2.326 2.397 2.282 2.300 124,470 -0.05(-2.26%)
Mar 03, 2023 2.229 2.415 2.229 2.353 337,310 +0.11(+4.74%)
Mar 02, 2023 2.229 2.255 2.229 2.246 90,844 -0.01(-0.39%)
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.