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 (%)
Feb 28, 2022 1.930 2.008 1.907 1.985 378,751 +0.10(+5.37%)
Feb 25, 2022 1.907 1.899 1.868 1.884 130,577 +0.00(+0.04%)
Feb 24, 2022 1.875 1.894 1.860 1.883 425,494 +0.05(+2.50%)
Feb 23, 2022 1.837 1.875 1.822 1.837 403,336 +0.02(+0.84%)
Feb 22, 2022 1.791 1.829 1.745 1.822 705,602 +0.10(+5.78%)
Feb 18, 2022 1.722 0 +0.00(+0.00%)
Feb 17, 2022 1.783 1.783 1.714 1.722 69,662 -0.02(-0.88%)
Feb 16, 2022 1.776 1.776 1.722 1.737 78,498 -0.02(-0.87%)
Feb 15, 2022 1.783 1.783 1.730 1.753 94,125 -0.01(-0.43%)
Feb 14, 2022 1.776 1.776 1.738 1.760 88,117 +0.02(+0.88%)
Feb 11, 2022 1.753 1.768 1.730 1.745 352,046 +0.02(+0.88%)
Feb 10, 2022 1.730 1.753 1.718 1.730 47,014 +0.02(+1.35%)
Feb 09, 2022 1.722 1.730 1.699 1.707 47,733 -0.02(-0.89%)
Feb 08, 2022 1.714 1.730 1.699 1.722 53,155 +0.01(+0.45%)
Feb 07, 2022 1.699 1.714 1.692 1.714 35,761 +0.00(+0.00%)
Feb 04, 2022 1.707 1.737 1.707 1.714 439,084 +0.02(+0.90%)
Feb 03, 2022 1.707 1.714 1.688 1.699 59,669 +0.02(+0.91%)
Feb 02, 2022 1.714 1.714 1.684 1.684 115,836 -0.02(-1.21%)
Feb 01, 2022 1.669 1.707 1.661 1.705 247,078 +0.04(+2.63%)
Jan 31, 2022 1.653 1.661 53,076 +0.01(+0.46%)
Jan 28, 2022 1.669 1.680 1.646 1.653 76,000 -0.01(-0.78%)
Jan 27, 2022 1.666 1.666 1.644 1.666 139,757 +0.02(+0.92%)
Jan 26, 2022 1.666 1.666 1.640 1.651 95,662 -0.00(-0.00%)
Jan 25, 2022 1.613 1.666 1.598 1.651 108,542 +0.02(+1.40%)
Jan 24, 2022 1.636 1.643 1.598 1.628 244,222 -0.01(-0.46%)
Jan 21, 2022 1.636 1.659 1.621 1.636 97,947 -0.01(-0.86%)
Jan 20, 2022 1.636 1.674 1.606 1.650 531,022 +0.01(+0.51%)
Jan 19, 2022 1.666 1.674 1.613 1.642 337,114 -0.07(-4.30%)
Jan 18, 2022 1.742 1.750 1.689 1.716 148,905 +0.02(+1.12%)
Jan 14, 2022 1.697 0 +0.01(+0.45%)
Jan 13, 2022 1.742 1.765 1.674 1.689 114,898 -0.03(-1.98%)
Jan 12, 2022 1.742 1.765 1.697 1.723 259,703 -0.04(-2.36%)
Jan 11, 2022 1.674 1.765 1.674 1.765 71,527 +0.06(+3.56%)
Jan 10, 2022 1.712 1.712 1.690 1.704 67,779 +0.02(+0.90%)
Jan 07, 2022 1.689 1.723 1.644 1.689 78,792 +0.04(+2.68%)
Jan 06, 2022 1.598 1.689 1.598 1.645 275,302 +0.05(+3.42%)
Jan 05, 2022 1.621 1.621 1.575 1.591 94,007 -0.02(-1.41%)
Jan 04, 2022 1.606 1.621 1.591 1.613 50,178 +0.01(+0.47%)
Jan 03, 2022 1.613 1.613 1.591 1.606 32,601 +0.01(+0.47%)
Dec 31, 2021 1.575 1.617 1.575 1.598 57,453 -0.01(-0.47%)
Dec 30, 2021 1.568 1.606 1.560 1.606 49,930 +0.03(+1.68%)
Dec 29, 2021 1.572 1.617 1.557 1.579 192,142 +0.00(+0.00%)
Dec 28, 2021 1.602 1.602 1.572 1.579 85,419 +0.00(+0.00%)
Dec 27, 2021 1.587 1.639 1.572 1.579 167,708 -0.03(-1.86%)
Dec 23, 2021 1.564 1.633 1.557 1.609 55,199 +0.01(+0.47%)
Dec 22, 2021 1.564 1.635 1.557 1.602 101,952 +0.04(+2.39%)
Dec 21, 2021 1.594 1.595 1.549 1.564 98,778 +0.02(+1.46%)
Dec 20, 2021 1.609 1.617 1.527 1.542 85,102 -0.10(-6.36%)
Dec 17, 2021 1.647 1.650 1.625 1.647 94,355 +0.01(+0.46%)
Dec 16, 2021 1.609 1.647 1.609 1.639 90,512 +0.03(+1.86%)
Dec 15, 2021 1.632 1.632 1.589 1.609 87,113 -0.01(-0.46%)
Dec 14, 2021 1.609 1.617 1.579 1.617 63,847 +0.00(+0.00%)
Dec 13, 2021 1.617 1.639 1.595 1.617 86,426 +0.02(+1.41%)
Dec 10, 2021 1.594 1.594 1.571 1.594 34,344 +0.02(+1.19%)
Dec 09, 2021 1.587 1.588 1.564 1.575 36,892 -0.01(-0.70%)
Dec 08, 2021 1.594 1.594 1.579 1.587 90,125 +0.01(+0.86%)
Dec 07, 2021 1.564 1.594 1.564 1.573 42,576 +0.02(+1.54%)
Dec 06, 2021 1.519 1.557 1.473 1.549 122,507 +0.04(+2.99%)
Dec 03, 2021 1.579 1.602 1.497 1.504 149,000 -0.03(-1.95%)
Dec 02, 2021 1.534 1.579 1.512 1.534 215,385 +0.01(+0.99%)
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.