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 (%)
Jun 30, 2020 0.8732 0.8947 0.8589 0.8589 141,098 -0.01(-0.83%)
Jun 29, 2020 0.8947 0.9108 0.8661 0.8661 239,551 -0.05(-5.19%)
Jun 26, 2020 0.9135 0.9206 0.8992 0.9135 112,380 +0.02(+2.40%)
Jun 25, 2020 0.9563 0.9638 0.8921 0.8921 173,719 -0.05(-5.30%)
Jun 24, 2020 0.9920 0.9991 0.9277 0.9420 97,029 -0.04(-4.35%)
Jun 23, 2020 0.9563 0.9848 0.9527 0.9848 163,916 +0.03(+2.99%)
Jun 22, 2020 0.8992 0.9563 0.8992 0.9563 148,396 +0.00(+0.00%)
Jun 19, 2020 0.9420 0.9777 0.9380 0.9563 88,278 +0.01(+1.52%)
Jun 18, 2020 0.9277 0.9420 0.9277 0.9420 83,148 +0.01(+1.54%)
Jun 17, 2020 0.9206 0.9420 0.9081 0.9277 257,899 +0.01(+0.78%)
Jun 16, 2020 0.9920 0.9920 0.9206 0.9206 336,401 -0.06(-5.84%)
Jun 15, 2020 0.9848 0.9920 0.9563 0.9777 170,812 +0.03(+3.01%)
Jun 12, 2020 1.006 1.042 0.9277 0.9492 289,778 -0.04(-3.62%)
Jun 11, 2020 1.056 1.056 0.9706 0.9848 212,128 -0.09(-8.00%)
Jun 10, 2020 1.070 1.106 1.042 1.070 151,065 +0.02(+1.86%)
Jun 09, 2020 1.092 1.106 1.049 1.051 202,422 -0.04(-3.75%)
Jun 08, 2020 1.092 1.142 1.063 1.092 263,147 +0.05(+4.79%)
Jun 05, 2020 1.028 1.056 1.028 1.042 146,010 +0.02(+2.10%)
Jun 04, 2020 1.006 1.049 1.006 1.021 270,753 -0.02(-2.39%)
Jun 03, 2020 1.035 1.070 1.006 1.046 284,037 +0.00(+0.34%)
Jun 02, 2020 1.106 1.136 1.021 1.042 273,265 -0.08(-7.01%)
Jun 01, 2020 1.178 1.178 1.063 1.120 218,492 -0.06(-4.85%)
May 29, 2020 1.156 1.206 1.149 1.178 77,909 -0.02(-2.08%)
May 28, 2020 1.185 1.249 1.178 1.202 158,991 +0.04(+3.08%)
May 27, 2020 1.237 1.273 1.167 1.167 457,764 -0.01(-0.60%)
May 26, 2020 1.061 1.174 1.061 1.174 274,965 +0.12(+11.04%)
May 22, 2020 1.025 1.061 1.018 1.057 153,458 +0.04(+3.82%)
May 21, 2020 0.9898 1.025 0.9898 1.018 118,236 +0.02(+1.90%)
May 20, 2020 0.9828 1.004 0.9686 0.9992 103,238 +0.04(+3.91%)
May 19, 2020 0.9828 0.9969 0.9545 0.9616 104,674 +0.01(+1.49%)
May 18, 2020 0.9191 0.9757 0.9191 0.9474 225,277 -0.01(-0.74%)
May 15, 2020 0.9757 1.011 0.8909 0.9545 294,470 +0.01(+0.66%)
May 14, 2020 0.9474 0.9686 0.9262 0.9483 71,722 -0.00(-0.43%)
May 13, 2020 0.9969 0.9969 0.9474 0.9524 148,266 -0.01(-0.96%)
May 12, 2020 0.9545 0.9898 0.9262 0.9616 169,395 +0.05(+5.42%)
May 11, 2020 0.9404 0.9545 0.9121 0.9121 86,058 +0.00(+0.01%)
May 08, 2020 0.9191 0.9404 0.9121 0.9121 104,945 +0.01(+1.57%)
May 07, 2020 0.9050 0.9262 0.8909 0.8979 124,840 -0.01(-1.55%)
May 06, 2020 0.9050 0.9262 0.9050 0.9121 109,770 -0.02(-1.90%)
May 05, 2020 0.9262 0.9682 0.8555 0.9297 166,077 +0.01(+1.15%)
May 04, 2020 0.8909 0.9262 0.8839 0.9191 169,140 +0.03(+3.17%)
May 01, 2020 0.8979 0.9191 0.8838 0.8909 147,235 -0.02(-2.33%)
Apr 30, 2020 1.011 1.011 0.8979 0.9121 332,140 -0.06(-5.84%)
Apr 29, 2020 0.9898 1.025 0.9191 0.9686 287,057 -0.00(-0.07%)
Apr 28, 2020 0.9001 0.9832 0.8868 0.9693 399,374 +0.07(+7.69%)
Apr 27, 2020 0.8793 0.9001 0.8655 0.9001 362,814 +0.08(+9.70%)
Apr 24, 2020 0.8101 0.8516 0.7962 0.8205 222,419 +0.05(+5.80%)
Apr 23, 2020 0.8239 0.9001 0.7616 0.7755 479,358 -0.06(-6.67%)
Apr 22, 2020 0.7616 0.8447 0.7616 0.8309 211,286 +0.03(+4.35%)
Apr 21, 2020 0.8309 0.8309 0.7685 0.7962 336,453 -0.07(-8.37%)
Apr 20, 2020 0.9693 0.9693 0.7616 0.8689 379,126 -0.16(-15.20%)
Apr 17, 2020 0.9209 1.025 0.9209 1.025 174,757 +0.12(+13.18%)
Apr 16, 2020 0.9416 0.9973 0.8932 0.9054 136,364 -0.06(-6.59%)
Apr 15, 2020 0.9278 1.004 0.8768 0.9693 288,168 +0.04(+4.15%)
Apr 14, 2020 0.7893 0.9486 0.7893 0.9307 373,528 +0.13(+15.88%)
Apr 13, 2020 0.7893 0.8032 0.7616 0.8032 218,831 +0.04(+5.46%)
Apr 09, 2020 0.7616 0.7962 0.7339 0.7616 392,122 +0.04(+5.76%)
Apr 08, 2020 0.6924 0.7270 0.6924 0.7201 79,809 +0.01(+1.96%)
Apr 07, 2020 0.6924 0.7270 0.6855 0.7062 87,602 +0.02(+3.13%)
Apr 06, 2020 0.6647 0.6924 0.6652 0.6848 102,772 +0.05(+8.09%)
Apr 03, 2020 0.6767 0.7305 0.6231 0.6335 112,942 -0.01(-1.70%)
Apr 02, 2020 0.7062 0.7132 0.6440 0.6445 168,644 -0.06(-8.75%)
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.