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

Permianville Royalty Trust (NY: PVL )

1.455 -0.015 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2024 1.580 1.598 1.480 1.490 105,740 -0.07(-4.49%)
Apr 29, 2024 1.630 1.630 1.550 1.560 176,533 -0.07(-4.29%)
Apr 26, 2024 1.630 1.687 1.620 1.630 107,625 -0.03(-1.81%)
Apr 25, 2024 1.610 1.695 1.600 1.660 141,904 +0.00(+0.00%)
Apr 24, 2024 1.660 1.770 1.600 1.660 95,739 +0.00(+0.00%)
Apr 23, 2024 1.650 1.790 1.600 1.660 164,345 +0.03(+1.84%)
Apr 22, 2024 1.510 1.630 1.510 1.630 210,377 +0.16(+10.88%)
Apr 19, 2024 1.500 1.500 1.443 1.470 76,887 -0.01(-0.68%)
Apr 18, 2024 1.470 1.490 1.440 1.480 55,860 +0.02(+1.37%)
Apr 17, 2024 1.530 1.530 1.440 1.460 38,843 -0.04(-2.67%)
Apr 16, 2024 1.480 1.520 1.450 1.500 38,775 +0.02(+1.35%)
Apr 15, 2024 1.500 1.500 1.460 1.480 34,742 -0.02(-1.33%)
Apr 12, 2024 1.460 1.535 1.460 1.500 193,146 +0.06(+4.17%)
Apr 11, 2024 1.430 1.450 1.420 1.440 82,854 +0.03(+2.13%)
Apr 10, 2024 1.390 1.430 1.390 1.410 45,614 +0.01(+1.08%)
Apr 09, 2024 1.410 1.430 1.390 1.395 58,316 -0.00(-0.36%)
Apr 08, 2024 1.370 1.400 1.370 1.400 76,052 +0.02(+1.45%)
Apr 05, 2024 1.390 1.400 1.370 1.380 50,123 -0.03(-2.13%)
Apr 04, 2024 1.350 1.430 1.345 1.410 177,384 +0.06(+4.44%)
Apr 03, 2024 1.340 1.350 1.330 1.350 43,863 +0.02(+1.50%)
Apr 02, 2024 1.330 1.340 1.310 1.330 92,830 +0.00(+0.00%)
Apr 01, 2024 1.350 1.360 1.330 1.330 61,988 -0.03(-2.21%)
Mar 28, 2024 1.350 1.370 1.340 1.360 48,725 +0.01(+0.74%)
Mar 27, 2024 1.340 1.370 1.340 1.350 62,590 +0.00(+0.00%)
Mar 26, 2024 1.330 1.370 1.330 1.350 29,520 +0.02(+1.50%)
Mar 25, 2024 1.360 1.360 1.330 1.330 50,936 -0.04(-2.92%)
Mar 22, 2024 1.370 1.370 1.320 1.370 59,797 +0.05(+3.79%)
Mar 21, 2024 1.350 1.350 1.310 1.320 94,455 -0.01(-0.75%)
Mar 20, 2024 1.330 1.390 1.330 1.330 84,730 -0.01(-0.75%)
Mar 19, 2024 1.390 1.390 1.330 1.340 107,533 -0.03(-2.19%)
Mar 18, 2024 1.400 1.410 1.351 1.370 134,570 -0.04(-2.84%)
Mar 15, 2024 1.420 1.421 1.368 1.410 31,238 -0.01(-0.70%)
Mar 14, 2024 1.370 1.430 1.350 1.420 73,783 +0.07(+5.19%)
Mar 13, 2024 1.340 1.370 1.330 1.350 27,612 +0.01(+0.78%)
Mar 12, 2024 1.360 1.380 1.330 1.339 64,255 -0.03(-2.23%)
Mar 11, 2024 1.350 1.375 1.350 1.370 46,213 +0.00(+0.00%)
Mar 08, 2024 1.350 1.391 1.330 1.370 47,761 +0.02(+1.48%)
Mar 07, 2024 1.370 1.390 1.350 1.350 41,144 -0.03(-2.17%)
Mar 06, 2024 1.420 1.420 1.325 1.380 172,615 +0.00(+0.00%)
Mar 05, 2024 1.400 1.420 1.380 1.380 56,147 -0.04(-2.82%)
Mar 04, 2024 1.450 1.455 1.360 1.420 122,239 -0.02(-1.39%)
Mar 01, 2024 1.400 1.450 1.400 1.440 84,895 +0.05(+3.60%)
Feb 29, 2024 1.470 1.470 1.390 1.390 56,248 -0.08(-5.44%)
Feb 28, 2024 1.390 1.480 1.350 1.470 243,117 +0.10(+7.30%)
Feb 27, 2024 1.360 1.420 1.360 1.370 44,770 +0.02(+1.48%)
Feb 26, 2024 1.390 1.410 1.350 1.350 144,851 -0.08(-5.59%)
Feb 23, 2024 1.400 1.445 1.400 1.430 63,438 +0.00(+0.00%)
Feb 22, 2024 1.460 1.460 1.400 1.430 80,139 -0.01(-0.35%)
Feb 21, 2024 1.460 1.460 1.430 1.435 52,334 +0.02(+1.06%)
Feb 20, 2024 1.540 1.560 1.400 1.420 266,551 -0.16(-10.13%)
Feb 16, 2024 1.570 1.600 1.540 1.580 76,532 +0.00(+0.00%)
Feb 15, 2024 1.540 1.619 1.500 1.580 181,048 +0.02(+1.28%)
Feb 14, 2024 1.580 1.580 1.545 1.560 44,600 -0.01(-0.64%)
Feb 13, 2024 1.560 1.610 1.560 1.570 36,182 -0.02(-1.26%)
Feb 12, 2024 1.580 1.610 1.540 1.590 152,379 -0.02(-1.24%)
Feb 09, 2024 1.610 1.620 1.581 1.610 37,058 +0.00(+0.00%)
Feb 08, 2024 1.580 1.610 1.560 1.610 48,417 +0.06(+3.87%)
Feb 07, 2024 1.550 1.590 1.530 1.550 97,038 -0.04(-2.52%)
Feb 06, 2024 1.550 1.610 1.550 1.590 47,477 +0.04(+2.58%)
Feb 05, 2024 1.600 1.630 1.540 1.550 66,503 -0.04(-2.52%)
Feb 02, 2024 1.640 1.660 1.590 1.590 78,296 -0.10(-5.92%)
Feb 01, 2024 1.690 1.710 1.640 1.690 81,580 +0.01(+0.60%)
Jan 31, 2024 1.730 1.760 1.680 1.680 89,287 -0.08(-4.55%)
Jan 30, 2024 1.770 1.800 1.740 1.760 90,894 -0.04(-2.22%)
Jan 29, 2024 1.750 1.800 1.720 1.800 137,656 +0.10(+5.88%)
Jan 26, 2024 1.600 1.720 1.600 1.700 131,203 +0.08(+4.94%)
Jan 25, 2024 1.610 1.620 1.580 1.620 82,793 +0.00(+0.00%)
Jan 24, 2024 1.640 1.650 1.600 1.620 74,447 +0.02(+1.25%)
Jan 23, 2024 1.520 1.610 1.520 1.600 129,583 +0.07(+4.58%)
Jan 22, 2024 1.490 1.549 1.480 1.530 165,700 +0.05(+3.38%)
Jan 19, 2024 1.550 1.550 1.470 1.480 87,558 -0.05(-3.27%)
Jan 18, 2024 1.470 1.550 1.470 1.530 95,418 +0.06(+4.08%)
Jan 17, 2024 1.580 1.580 1.465 1.470 165,486 -0.12(-7.55%)
Jan 16, 2024 1.500 1.650 1.480 1.590 261,688 +0.09(+6.00%)
Jan 12, 2024 1.510 1.570 1.490 1.500 190,209 -0.01(-0.66%)
Jan 11, 2024 1.520 1.550 1.500 1.510 67,584 -0.01(-0.66%)
Jan 10, 2024 1.570 1.598 1.500 1.520 128,396 -0.07(-4.40%)
Jan 09, 2024 1.550 1.620 1.550 1.590 87,463 +0.05(+3.25%)
Jan 08, 2024 1.510 1.600 1.510 1.540 126,005 +0.02(+1.32%)
Jan 05, 2024 1.510 1.559 1.500 1.520 73,165 +0.03(+2.01%)
Jan 04, 2024 1.630 1.680 1.460 1.490 367,719 -0.13(-8.02%)
Jan 03, 2024 1.540 1.640 1.520 1.620 263,073 +0.10(+6.58%)
Jan 02, 2024 1.470 1.520 1.450 1.520 113,140 +0.08(+5.56%)
Dec 29, 2023 1.450 1.480 1.430 1.440 195,717 -0.02(-1.37%)
Dec 28, 2023 1.480 1.510 1.460 1.460 166,729 -0.02(-1.35%)
Dec 27, 2023 1.490 1.525 1.470 1.480 221,416 -0.04(-2.63%)
Dec 26, 2023 1.530 1.569 1.470 1.520 451,648 +0.06(+4.11%)
Dec 22, 2023 1.550 1.610 1.460 1.460 284,131 -0.11(-7.01%)
Dec 21, 2023 1.630 1.655 1.560 1.570 173,224 -0.05(-3.09%)
Dec 20, 2023 1.760 1.760 1.620 1.620 170,896 -0.12(-6.90%)
Dec 19, 2023 1.720 1.750 1.710 1.740 93,401 +0.01(+0.58%)
Dec 18, 2023 1.790 1.810 1.710 1.730 161,248 -0.04(-2.26%)
Dec 15, 2023 1.800 1.810 1.750 1.770 108,374 -0.02(-1.12%)
Dec 14, 2023 1.730 1.810 1.730 1.790 74,666 +0.05(+2.87%)
Dec 13, 2023 1.820 1.840 1.735 1.740 149,943 -0.10(-5.43%)
Dec 12, 2023 1.890 1.905 1.810 1.840 79,820 -0.06(-3.16%)
Dec 11, 2023 1.900 1.930 1.900 1.900 104,040 -0.03(-1.55%)
Dec 08, 2023 1.910 1.960 1.900 1.930 76,669 +0.01(+0.52%)
Dec 07, 2023 1.930 1.970 1.920 1.920 52,816 -0.01(-0.52%)
Dec 06, 2023 1.950 1.990 1.900 1.930 59,981 -0.01(-0.52%)
Dec 05, 2023 1.980 2.000 1.930 1.940 87,093 -0.04(-2.02%)
Dec 04, 2023 2.000 2.014 1.960 1.980 77,776 +0.01(+0.51%)
Dec 01, 2023 1.950 2.040 1.940 1.970 65,651 -0.02(-1.01%)
Nov 30, 2023 1.950 1.994 1.950 1.990 40,813 +0.04(+2.05%)
Nov 29, 2023 1.950 1.950 1.900 1.950 87,035 +0.04(+2.09%)
Nov 28, 2023 1.940 1.950 1.900 1.910 97,944 -0.01(-0.52%)
Nov 27, 2023 1.950 2.000 1.910 1.920 59,597 -0.06(-3.03%)
Nov 24, 2023 1.990 2.020 1.920 1.980 67,617 +0.03(+1.54%)
Nov 22, 2023 1.960 2.010 1.910 1.950 90,835 +0.04(+2.09%)
Nov 21, 2023 1.990 1.990 1.860 1.910 143,022 -0.08(-4.02%)
Nov 20, 2023 2.100 2.140 1.950 1.990 194,441 -0.16(-7.44%)
Nov 17, 2023 2.200 2.200 2.100 2.150 67,508 +0.01(+0.47%)
Nov 16, 2023 2.150 2.180 2.110 2.140 93,358 +0.01(+0.47%)
Nov 15, 2023 2.120 2.180 2.020 2.130 123,565 +0.06(+2.76%)
Nov 14, 2023 1.947 2.140 1.947 2.073 186,675 +0.14(+7.50%)
Nov 13, 2023 2.092 2.160 1.880 1.928 227,261 -0.12(-5.66%)
Nov 10, 2023 1.928 2.044 1.909 2.044 171,474 +0.13(+7.07%)
Nov 09, 2023 1.909 1.928 1.880 1.909 64,007 +0.01(+0.51%)
Nov 08, 2023 1.919 1.928 1.841 1.899 164,588 +0.01(+0.51%)
Nov 07, 2023 1.822 1.928 1.820 1.890 99,792 +0.07(+3.70%)
Nov 06, 2023 1.832 1.851 1.803 1.822 62,930 +0.02(+1.07%)
Nov 03, 2023 1.735 1.832 1.735 1.803 124,275 +0.07(+3.89%)
Nov 02, 2023 1.774 1.832 1.697 1.735 116,596 -0.06(-3.23%)
Nov 01, 2023 1.812 1.846 1.774 1.793 98,961 -0.02(-1.06%)
Oct 31, 2023 1.938 1.981 1.658 1.812 267,269 -0.15(-7.84%)
Oct 30, 2023 1.967 2.015 1.919 1.967 193,561 -0.10(-4.85%)
Oct 27, 2023 2.153 2.182 1.923 2.067 271,787 -0.12(-5.70%)
Oct 26, 2023 2.153 2.202 2.125 2.192 69,172 +0.04(+1.79%)
Oct 25, 2023 2.202 2.202 2.144 2.153 51,867 -0.03(-1.32%)
Oct 24, 2023 2.192 2.202 2.134 2.182 43,482 +0.03(+1.34%)
Oct 23, 2023 2.182 2.211 2.125 2.153 97,005 -0.01(-0.44%)
Oct 20, 2023 2.163 2.182 2.125 2.163 58,608 -0.01(-0.44%)
Oct 19, 2023 2.192 2.192 2.163 2.173 33,617 -0.02(-0.88%)
Oct 18, 2023 2.230 2.230 2.153 2.192 50,219 -0.01(-0.44%)
Oct 17, 2023 2.240 2.278 2.153 2.202 122,190 -0.09(-3.78%)
Oct 16, 2023 2.240 2.288 2.221 2.288 68,712 +0.05(+2.15%)
Oct 13, 2023 2.240 2.287 2.211 2.240 126,004 +0.07(+3.10%)
Oct 12, 2023 2.230 2.245 2.153 2.173 74,599 -0.09(-3.83%)
Oct 11, 2023 2.211 2.288 2.211 2.259 73,109 +0.04(+1.73%)
Oct 10, 2023 2.269 2.307 2.182 2.221 89,528 -0.02(-0.86%)
Oct 09, 2023 2.163 2.307 2.163 2.240 102,427 +0.12(+5.43%)
Oct 06, 2023 2.240 2.250 2.125 2.125 97,678 -0.09(-3.91%)
Oct 05, 2023 2.163 2.211 2.144 2.211 49,356 +0.05(+2.22%)
Oct 04, 2023 2.307 2.346 2.153 2.163 158,340 -0.16(-7.03%)
Oct 03, 2023 2.365 2.402 2.317 2.327 54,661 -0.09(-3.59%)
Oct 02, 2023 2.480 2.481 2.355 2.413 154,066 -0.03(-1.18%)
Sep 29, 2023 2.452 2.480 2.394 2.442 76,492 +0.04(+1.59%)
Sep 28, 2023 2.413 2.469 2.348 2.404 73,379 -0.01(-0.24%)
Sep 27, 2023 2.354 2.428 2.335 2.410 124,338 +0.11(+4.88%)
Sep 26, 2023 2.316 2.354 2.271 2.298 139,126 -0.07(-3.15%)
Sep 25, 2023 2.335 2.372 2.326 2.372 143,350 +0.05(+2.01%)
Sep 22, 2023 2.279 2.330 2.279 2.326 66,825 +0.03(+1.22%)
Sep 21, 2023 2.326 2.354 2.242 2.298 207,760 +0.02(+0.82%)
Sep 20, 2023 2.344 2.382 2.251 2.279 142,549 -0.10(-4.31%)
Sep 19, 2023 2.419 2.419 2.335 2.382 99,558 +0.02(+0.79%)
Sep 18, 2023 2.354 2.391 2.335 2.363 96,818 -0.02(-0.78%)
Sep 15, 2023 2.372 2.410 2.335 2.382 76,118 +0.01(+0.39%)
Sep 14, 2023 2.363 2.382 2.344 2.372 69,704 +0.04(+1.60%)
Sep 13, 2023 2.344 2.382 2.335 2.335 89,578 -0.03(-1.19%)
Sep 12, 2023 2.344 2.410 2.344 2.363 73,472 +0.04(+1.61%)
Sep 11, 2023 2.335 2.382 2.326 2.326 159,971 -0.05(-1.97%)
Sep 08, 2023 2.428 2.466 2.363 2.372 59,846 -0.04(-1.55%)
Sep 07, 2023 2.456 2.483 2.391 2.410 48,075 -0.05(-1.90%)
Sep 06, 2023 2.494 2.559 2.411 2.456 83,253 -0.04(-1.50%)
Sep 05, 2023 2.484 2.531 2.438 2.494 47,459 +0.04(+1.52%)
Sep 01, 2023 2.456 2.475 2.428 2.456 61,748 +0.07(+2.73%)
Aug 31, 2023 2.372 2.512 2.326 2.391 273,807 +0.02(+0.79%)
Aug 30, 2023 2.550 2.568 2.353 2.372 187,404 -0.17(-6.65%)
Aug 29, 2023 2.448 2.541 2.448 2.541 57,984 +0.10(+4.20%)
Aug 28, 2023 2.439 2.532 2.420 2.439 64,171 +0.00(+0.00%)
Aug 25, 2023 2.420 2.477 2.327 2.439 149,772 +0.07(+2.74%)
Aug 24, 2023 2.327 2.411 2.327 2.374 104,834 +0.04(+1.59%)
Aug 23, 2023 2.253 2.383 2.253 2.337 115,216 +0.09(+4.15%)
Aug 22, 2023 2.374 2.420 2.160 2.243 431,032 -0.15(-6.23%)
Aug 21, 2023 2.551 2.579 2.364 2.392 355,779 -0.38(-13.76%)
Aug 18, 2023 2.709 2.783 2.700 2.774 214,648 +0.03(+1.02%)
Aug 17, 2023 2.644 2.746 2.644 2.746 84,318 +0.11(+4.24%)
Aug 16, 2023 2.765 2.793 2.634 2.634 254,328 -0.14(-5.03%)
Aug 15, 2023 2.728 2.793 2.700 2.774 202,677 -0.02(-0.67%)
Aug 14, 2023 2.793 2.811 2.746 2.793 91,698 +0.00(+0.00%)
Aug 11, 2023 2.793 2.793 2.746 2.793 88,665 +0.00(+0.00%)
Aug 10, 2023 2.765 2.801 2.746 2.793 116,321 +0.07(+2.39%)
Aug 09, 2023 2.793 2.793 2.709 2.728 53,674 -0.06(-2.01%)
Aug 08, 2023 2.746 2.783 2.672 2.783 82,056 +0.01(+0.34%)
Aug 07, 2023 2.811 2.811 2.746 2.774 71,914 +0.00(+0.00%)
Aug 04, 2023 2.718 2.793 2.709 2.774 159,887 +0.07(+2.41%)
Aug 03, 2023 2.709 2.709 2.653 2.709 64,366 +0.02(+0.69%)
Aug 02, 2023 2.765 2.783 2.659 2.690 174,826 -0.07(-2.69%)
Aug 01, 2023 2.783 2.802 2.728 2.765 137,412 -0.01(-0.34%)
Jul 31, 2023 2.793 2.793 2.718 2.774 210,367 -0.01(-0.33%)
Jul 28, 2023 2.783 2.797 2.700 2.783 231,033 +0.04(+1.48%)
Jul 27, 2023 2.743 2.770 2.715 2.743 236,952 -0.01(-0.33%)
Jul 26, 2023 2.816 2.816 2.690 2.752 278,507 -0.06(-2.27%)
Jul 25, 2023 2.889 2.892 2.725 2.816 335,714 +0.00(+0.00%)
Jul 24, 2023 2.770 2.889 2.743 2.816 426,570 +0.11(+4.05%)
Jul 21, 2023 2.661 2.770 2.651 2.706 323,725 +0.06(+2.42%)
Jul 20, 2023 2.597 2.642 2.574 2.642 113,416 +0.08(+3.21%)
Jul 19, 2023 2.441 2.560 2.437 2.560 140,424 +0.12(+4.87%)
Jul 18, 2023 2.331 2.487 2.322 2.441 185,250 +0.12(+5.12%)
Jul 17, 2023 2.331 2.331 2.258 2.322 156,845 +0.00(+0.00%)
Jul 14, 2023 2.350 2.368 2.286 2.322 102,537 -0.05(-1.93%)
Jul 13, 2023 2.350 2.377 2.322 2.368 86,708 +0.04(+1.57%)
Jul 12, 2023 2.249 2.359 2.249 2.331 137,248 +0.08(+3.66%)
Jul 11, 2023 2.377 2.382 2.240 2.249 279,279 -0.11(-4.65%)
Jul 10, 2023 2.350 2.395 2.350 2.359 54,057 -0.01(-0.39%)
Jul 07, 2023 2.341 2.377 2.331 2.368 139,227 +0.03(+1.17%)
Jul 06, 2023 2.331 2.359 2.286 2.341 76,230 +0.01(+0.39%)
Jul 05, 2023 2.331 2.359 2.331 2.331 59,094 -0.03(-1.16%)
Jul 03, 2023 2.286 2.368 2.286 2.359 65,880 +0.07(+3.20%)
Jun 30, 2023 2.313 2.322 2.286 2.286 59,576 -0.04(-1.57%)
Jun 29, 2023 2.313 2.331 2.277 2.322 49,229 +0.02(+0.89%)
Jun 28, 2023 2.247 2.311 2.238 2.302 86,495 +0.03(+1.20%)
Jun 27, 2023 2.293 2.293 2.256 2.274 108,520 -0.05(-1.96%)
Jun 26, 2023 2.265 2.320 2.265 2.320 133,825 +0.07(+3.24%)
Jun 23, 2023 2.220 2.247 2.211 2.247 55,063 +0.01(+0.41%)
Jun 22, 2023 2.247 2.247 2.215 2.238 38,790 -0.01(-0.40%)
Jun 21, 2023 2.193 2.247 2.192 2.247 87,419 +0.05(+2.07%)
Jun 20, 2023 2.229 2.274 2.183 2.202 173,856 -0.03(-1.22%)
Jun 16, 2023 2.211 2.247 2.183 2.229 70,908 +0.04(+1.66%)
Jun 15, 2023 2.183 2.220 2.183 2.193 65,825 -0.09(-3.85%)
May 08, 2023 2.425 2.425 2.271 2.280 118,212 -0.13(-5.26%)
May 05, 2023 2.253 2.430 2.253 2.407 114,773 +0.15(+6.83%)
May 04, 2023 2.172 2.298 2.136 2.253 165,636 +0.10(+4.62%)
May 03, 2023 2.199 2.262 2.116 2.154 164,889 -0.02(-0.83%)
May 02, 2023 2.335 2.337 2.136 2.172 221,030 -0.14(-5.88%)
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.