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 (%)
Nov 29, 2019 1.051 1.062 1.018 1.018 21,254 -0.02(-1.86%)
Nov 27, 2019 1.012 1.089 0.9900 1.038 86,570 +0.03(+3.21%)
Nov 26, 2019 1.076 1.089 0.9991 1.006 108,025 -0.06(-5.99%)
Nov 25, 2019 0.9927 1.070 0.9607 1.070 181,930 +0.14(+15.17%)
Nov 22, 2019 0.9287 0.9607 0.8838 0.9287 225,776 +0.03(+2.84%)
Nov 21, 2019 0.9415 0.9415 0.8582 0.9030 429,237 -0.04(-4.41%)
Nov 20, 2019 1.006 1.018 0.9146 0.9447 293,067 -0.04(-4.22%)
Nov 19, 2019 1.057 1.089 0.9671 0.9863 383,062 -0.08(-7.78%)
Nov 18, 2019 1.185 1.201 1.057 1.070 434,890 -0.15(-12.57%)
Nov 15, 2019 1.249 1.252 1.223 1.223 182,681 -0.05(-3.68%)
Nov 14, 2019 1.287 1.294 1.242 1.270 183,675 -0.00(-0.36%)
Nov 13, 2019 1.294 1.307 1.268 1.275 102,559 -0.03(-2.45%)
Nov 12, 2019 1.281 1.313 1.281 1.307 154,954 +0.03(+2.00%)
Nov 11, 2019 1.281 1.300 1.281 1.281 142,404 -0.02(-1.48%)
Nov 08, 2019 1.332 1.351 1.281 1.300 180,808 -0.03(-2.40%)
Nov 07, 2019 1.313 1.339 1.287 1.332 124,931 +0.03(+2.46%)
Nov 06, 2019 1.339 1.345 1.300 1.300 159,498 -0.06(-4.25%)
Nov 05, 2019 1.345 1.364 1.339 1.358 72,276 +0.01(+0.95%)
Nov 04, 2019 1.332 1.390 1.319 1.345 159,002 +0.00(+0.00%)
Nov 01, 2019 1.326 1.348 1.319 1.345 209,693 +0.01(+0.48%)
Oct 31, 2019 1.383 1.383 1.326 1.339 185,829 -0.04(-3.24%)
Oct 30, 2019 1.383 1.390 1.345 1.383 79,355 +0.01(+0.42%)
Oct 29, 2019 1.397 1.403 1.371 1.378 330,828 -0.02(-1.36%)
Oct 28, 2019 1.422 1.422 1.384 1.397 62,417 +0.01(+0.46%)
Oct 25, 2019 1.371 1.416 1.371 1.390 87,579 +0.01(+0.92%)
Oct 24, 2019 1.447 1.448 1.378 1.378 145,302 -0.08(-5.24%)
Oct 23, 2019 1.441 1.454 1.403 1.454 117,201 +0.01(+0.88%)
Oct 22, 2019 1.409 1.446 1.397 1.441 96,337 +0.04(+3.18%)
Oct 21, 2019 1.441 1.460 1.397 1.397 252,097 -0.06(-3.93%)
Oct 18, 2019 1.466 1.485 1.441 1.454 130,267 -0.01(-0.87%)
Oct 17, 2019 1.479 1.492 1.441 1.466 97,958 -0.03(-1.70%)
Oct 16, 2019 1.479 1.511 1.466 1.492 166,174 +0.01(+0.86%)
Oct 15, 2019 1.511 1.530 1.473 1.479 75,838 -0.01(-0.85%)
Oct 14, 2019 1.524 1.547 1.479 1.492 98,807 -0.05(-3.29%)
Oct 11, 2019 1.581 1.631 1.466 1.543 406,238 -0.04(-2.80%)
Oct 10, 2019 1.619 1.629 1.555 1.587 51,665 -0.03(-1.96%)
Oct 09, 2019 1.619 1.619 1.589 1.619 47,671 +0.02(+1.19%)
Oct 08, 2019 1.593 1.638 1.574 1.600 66,107 -0.03(-1.56%)
Oct 07, 2019 1.587 1.632 1.587 1.625 55,219 +0.05(+3.23%)
Oct 04, 2019 1.530 1.600 1.530 1.574 123,651 +0.04(+2.48%)
Oct 03, 2019 1.562 1.593 1.530 1.536 102,050 -0.01(-0.82%)
Oct 02, 2019 1.644 1.644 1.498 1.549 189,016 -0.08(-4.69%)
Oct 01, 2019 1.670 1.678 1.613 1.625 56,285 -0.04(-2.29%)
Sep 30, 2019 1.708 1.752 1.638 1.663 147,323 -0.06(-3.32%)
Sep 27, 2019 1.752 1.752 1.701 1.720 91,675 -0.01(-0.59%)
Sep 26, 2019 1.712 1.737 1.649 1.731 210,560 +0.02(+1.47%)
Sep 25, 2019 1.712 1.712 1.624 1.706 175,076 -0.02(-1.09%)
Sep 24, 2019 1.699 1.743 1.699 1.724 330,836 +0.04(+2.22%)
Sep 23, 2019 1.681 1.706 1.662 1.687 173,692 +0.02(+1.50%)
Sep 20, 2019 1.612 1.681 1.593 1.662 174,465 +0.06(+3.50%)
Sep 19, 2019 1.656 1.668 1.562 1.606 216,665 -0.01(-0.39%)
Sep 18, 2019 1.606 1.656 1.606 1.612 113,261 +0.00(+0.00%)
Sep 17, 2019 1.606 1.635 1.587 1.612 208,483 +0.03(+1.98%)
Sep 16, 2019 1.593 1.624 1.553 1.581 165,194 +0.06(+3.69%)
Sep 13, 2019 1.537 1.537 1.499 1.524 34,893 -0.01(-0.41%)
Sep 12, 2019 1.537 1.549 1.518 1.531 36,147 -0.02(-1.21%)
Sep 11, 2019 1.543 1.556 1.518 1.549 38,063 +0.02(+1.64%)
Sep 10, 2019 1.549 1.566 1.518 1.524 53,176 -0.02(-1.61%)
Sep 09, 2019 1.556 1.562 1.543 1.549 53,953 +0.00(+0.00%)
Sep 06, 2019 1.518 1.562 1.518 1.549 22,248 +0.01(+0.81%)
Sep 05, 2019 1.499 1.562 1.474 1.537 60,685 +0.02(+1.65%)
Sep 04, 2019 1.512 1.549 1.512 1.512 18,995 +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.