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 (%)
Mar 29, 2019 2.054 2.060 1.940 2.000 259,435 -0.07(-3.20%)
Mar 28, 2019 2.102 2.114 1.982 2.066 299,088 +0.00(+0.19%)
Mar 27, 2019 2.056 2.068 2.033 2.062 154,349 +0.04(+1.74%)
Mar 26, 2019 2.033 2.086 1.997 2.027 248,935 -0.01(-0.29%)
Mar 25, 2019 1.974 2.050 1.939 2.033 369,844 +0.09(+4.53%)
Mar 22, 2019 1.950 1.968 1.839 1.945 232,692 -0.02(-1.19%)
Mar 21, 2019 1.880 1.968 1.864 1.968 468,862 +0.09(+5.02%)
Mar 20, 2019 1.874 1.880 1.802 1.874 232,447 +0.02(+1.27%)
Mar 19, 2019 1.757 1.851 1.745 1.851 418,829 +0.15(+8.62%)
Mar 18, 2019 1.674 1.704 1.658 1.704 84,902 +0.04(+2.47%)
Mar 15, 2019 1.663 1.674 1.645 1.663 135,496 +0.01(+0.71%)
Mar 14, 2019 1.633 1.663 1.610 1.651 106,064 +0.03(+1.81%)
Mar 13, 2019 1.580 1.627 1.574 1.621 85,360 +0.04(+2.60%)
Mar 12, 2019 1.592 1.645 1.574 1.580 88,339 +0.01(+0.37%)
Mar 11, 2019 1.557 1.637 1.533 1.574 102,023 +0.00(+0.00%)
Mar 08, 2019 1.586 1.586 1.498 1.574 169,029 -0.02(-1.11%)
Mar 07, 2019 1.586 1.595 1.565 1.592 71,910 +0.01(+0.37%)
Mar 06, 2019 1.580 1.616 1.575 1.586 125,151 +0.01(+0.37%)
Mar 05, 2019 1.569 1.616 1.567 1.580 105,149 +0.00(+0.00%)
Mar 04, 2019 1.586 1.604 1.551 1.580 141,651 +0.00(+0.00%)
Mar 01, 2019 1.592 1.639 1.580 1.580 82,216 -0.01(-0.37%)
Feb 28, 2019 1.674 1.680 1.580 1.586 164,061 -0.06(-3.57%)
Feb 27, 2019 1.692 1.692 1.616 1.645 142,808 +0.00(+0.23%)
Feb 26, 2019 1.629 1.659 1.577 1.641 267,026 +0.04(+2.55%)
Feb 25, 2019 1.595 1.665 1.577 1.600 350,084 +0.03(+2.23%)
Feb 22, 2019 1.542 1.571 1.455 1.565 227,171 +0.05(+3.50%)
Feb 21, 2019 1.466 1.513 1.466 1.512 125,935 +0.05(+3.55%)
Feb 20, 2019 1.437 1.484 1.426 1.461 137,747 +0.05(+3.29%)
Feb 19, 2019 1.455 1.542 1.414 1.414 620,205 +0.00(+0.00%)
Feb 15, 2019 1.466 1.478 1.414 1.414 208,097 -0.05(-3.57%)
Feb 14, 2019 1.426 1.466 1.426 1.466 94,169 +0.03(+2.02%)
Feb 13, 2019 1.426 1.472 1.426 1.437 50,297 +0.03(+2.07%)
Feb 12, 2019 1.414 1.483 1.401 1.408 108,059 +0.00(+0.00%)
Feb 11, 2019 1.414 1.420 1.397 1.408 77,329 +0.00(+0.00%)
Feb 08, 2019 1.385 1.414 1.385 1.408 32,821 +0.02(+1.25%)
Feb 07, 2019 1.432 1.432 1.373 1.391 48,089 -0.03(-2.45%)
Feb 06, 2019 1.373 1.455 1.373 1.426 64,893 +0.05(+3.82%)
Feb 05, 2019 1.414 1.414 1.368 1.373 100,536 -0.04(-2.88%)
Feb 04, 2019 1.449 1.449 1.391 1.414 64,138 -0.03(-2.41%)
Feb 01, 2019 1.455 1.484 1.449 1.449 98,463 -0.01(-0.40%)
Jan 31, 2019 1.496 1.565 1.411 1.455 169,749 -0.03(-2.21%)
Jan 30, 2019 1.484 1.496 1.458 1.488 75,983 +0.01(+0.46%)
Jan 29, 2019 1.452 1.481 1.429 1.481 81,302 +0.03(+2.41%)
Jan 28, 2019 1.394 1.481 1.394 1.446 109,133 +0.06(+4.62%)
Jan 25, 2019 1.405 1.405 1.371 1.382 40,463 +0.01(+0.85%)
Jan 24, 2019 1.394 1.408 1.342 1.371 87,191 -0.01(-0.96%)
Jan 23, 2019 1.405 1.426 1.379 1.384 56,736 -0.00(-0.30%)
Jan 22, 2019 1.556 1.568 1.324 1.388 208,544 -0.17(-11.15%)
Jan 18, 2019 1.580 1.597 1.556 1.562 158,066 -0.02(-1.47%)
Jan 17, 2019 1.487 1.591 1.487 1.585 183,341 +0.10(+6.64%)
Jan 16, 2019 1.481 1.493 1.469 1.487 100,661 +0.01(+0.39%)
Jan 15, 2019 1.435 1.481 1.424 1.481 98,755 +0.06(+4.08%)
Jan 14, 2019 1.452 1.472 1.411 1.423 98,703 +0.00(+0.00%)
Jan 11, 2019 1.493 1.493 1.400 1.423 63,880 -0.06(-3.92%)
Jan 10, 2019 1.458 1.498 1.440 1.481 68,645 +0.04(+2.82%)
Jan 09, 2019 1.417 1.440 1.405 1.440 54,620 +0.05(+3.33%)
Jan 08, 2019 1.394 1.394 1.359 1.394 39,737 +0.03(+2.56%)
Jan 07, 2019 1.278 1.388 1.243 1.359 97,322 +0.10(+8.33%)
Jan 04, 2019 1.214 1.254 1.167 1.254 41,324 +0.08(+6.86%)
Jan 03, 2019 1.144 1.179 1.144 1.174 46,373 +0.05(+4.19%)
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.