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

Permianville Royalty Trust (NY: PVL )

1.370 -0.011 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2021 1.195 1.202 1.195 1.202 31,337 +0.02(+1.82%)
May 27, 2021 1.181 1.201 1.181 1.181 42,137 -0.01(-0.72%)
May 26, 2021 1.202 1.202 1.181 1.189 39,967 +0.00(+0.12%)
May 25, 2021 1.188 1.202 1.188 1.188 105,124 -0.01(-0.60%)
May 24, 2021 1.195 1.202 1.160 1.195 89,469 +0.00(+0.00%)
May 21, 2021 1.188 1.195 1.161 1.195 127,773 +0.04(+3.09%)
May 20, 2021 1.159 1.167 1.145 1.159 62,184 +0.02(+1.89%)
May 19, 2021 1.145 1.146 1.116 1.138 374,418 +0.01(+0.63%)
May 18, 2021 1.174 1.181 1.124 1.131 262,132 -0.05(-4.24%)
May 17, 2021 1.138 1.188 1.138 1.181 366,810 +0.04(+3.77%)
May 14, 2021 1.138 1.159 1.138 1.138 159,042 +0.00(+0.00%)
May 13, 2021 1.167 1.167 1.131 1.138 138,052 -0.02(-1.85%)
May 12, 2021 1.124 1.159 1.124 1.159 259,768 +0.01(+0.62%)
May 11, 2021 1.145 1.152 1.131 1.152 131,961 +0.01(+1.26%)
May 10, 2021 1.145 1.152 1.131 1.138 156,776 -0.01(-0.62%)
May 07, 2021 1.124 1.145 1.124 1.145 117,303 +0.01(+1.27%)
May 06, 2021 1.131 1.138 1.131 1.131 60,626 -0.01(-0.63%)
May 05, 2021 1.116 1.138 1.109 1.138 442,354 +0.03(+2.58%)
May 04, 2021 1.102 1.116 1.088 1.109 232,716 +0.01(+0.65%)
May 03, 2021 1.109 1.116 1.088 1.102 165,274 +0.00(+0.00%)
Apr 30, 2021 1.088 1.109 1.088 1.102 60,782 +0.00(+0.00%)
Apr 29, 2021 1.088 1.109 1.088 1.102 461,892 +0.01(+1.32%)
Apr 28, 2021 1.066 1.088 1.066 1.088 119,427 +0.02(+1.88%)
Apr 27, 2021 1.059 1.073 1.052 1.068 77,684 +0.01(+0.81%)
Apr 26, 2021 1.073 1.073 1.059 1.059 103,944 -0.01(-0.67%)
Apr 23, 2021 1.052 1.073 1.052 1.066 77,410 +0.01(+0.68%)
Apr 22, 2021 1.031 1.066 1.031 1.059 109,418 +0.00(+0.34%)
Apr 21, 2021 1.023 1.059 1.016 1.056 72,448 +0.00(+0.34%)
Apr 20, 2021 1.031 1.052 1.009 1.052 131,968 +0.01(+1.38%)
Apr 19, 2021 1.045 1.073 1.016 1.038 164,810 -0.01(-1.36%)
Apr 16, 2021 1.045 1.066 1.023 1.052 214,625 +0.01(+0.69%)
Apr 15, 2021 1.073 1.073 1.031 1.045 160,140 -0.03(-2.67%)
Apr 14, 2021 1.031 1.073 0.9518 1.073 507,235 +0.06(+6.38%)
Apr 13, 2021 1.038 1.052 0.9948 1.009 68,692 -0.01(-0.70%)
Apr 12, 2021 1.009 1.024 1.002 1.016 108,444 -0.01(-0.58%)
Apr 09, 2021 1.002 1.032 1.002 1.022 32,137 -0.00(-0.12%)
Apr 08, 2021 1.016 1.052 1.002 1.023 70,158 -0.02(-2.05%)
Apr 07, 2021 1.016 1.059 1.009 1.045 69,288 +0.01(+0.69%)
Apr 06, 2021 1.038 1.066 1.031 1.038 92,234 -0.01(-0.69%)
Apr 05, 2021 1.081 1.088 1.038 1.045 124,716 -0.04(-3.63%)
Apr 01, 2021 1.088 1.088 1.023 1.084 362,460 +0.02(+1.68%)
Mar 31, 2021 1.002 1.066 0.9734 1.066 167,612 +0.08(+7.97%)
Mar 30, 2021 0.9876 1.002 0.8946 0.9876 943,698 -0.01(-0.72%)
Mar 29, 2021 0.9876 1.031 0.9876 0.9948 103,211 -0.04(-3.47%)
Mar 26, 2021 1.031 1.031 1.009 1.031 59,944 +0.03(+2.86%)
Mar 25, 2021 0.9948 1.023 0.9805 1.002 261,519 +0.01(+0.72%)
Mar 24, 2021 1.002 1.031 0.9948 0.9948 315,652 -0.01(-1.43%)
Mar 23, 2021 1.081 1.081 1.002 1.009 393,089 -0.06(-5.36%)
Mar 22, 2021 1.145 1.145 1.052 1.066 216,231 +0.03(+2.76%)
Mar 19, 2021 1.038 1.073 1.038 1.038 332,977 +0.01(+0.69%)
Mar 18, 2021 1.167 1.174 1.023 1.031 597,211 -0.09(-7.69%)
Mar 17, 2021 1.109 1.159 1.066 1.116 366,131 -0.01(-0.64%)
Mar 16, 2021 1.181 1.181 1.109 1.124 239,258 -0.05(-3.98%)
Mar 15, 2021 1.138 1.181 1.116 1.170 541,956 +0.07(+6.17%)
Mar 12, 2021 1.131 1.131 1.081 1.102 85,235 +0.00(+0.00%)
Mar 11, 2021 1.124 1.145 1.066 1.102 603,283 +0.03(+2.67%)
Mar 10, 2021 1.059 1.124 1.023 1.073 382,418 +0.06(+5.63%)
Mar 09, 2021 1.066 1.066 1.016 1.016 210,728 -0.04(-4.05%)
Mar 08, 2021 1.038 1.081 1.038 1.059 135,535 +0.03(+2.78%)
Mar 05, 2021 1.038 1.052 0.9898 1.031 443,364 +0.03(+2.86%)
Mar 04, 2021 0.9876 1.052 0.9876 1.002 276,056 -0.01(-0.71%)
Mar 03, 2021 0.9805 1.023 0.9805 1.009 207,319 +0.03(+2.92%)
Mar 02, 2021 1.002 1.031 0.9805 0.9805 229,025 -0.01(-1.44%)
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.