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 (%)
Jun 30, 2022 3.030 3.097 2.603 2.683 807,005 -0.39(-12.60%)
Jun 29, 2022 3.199 3.239 3.046 3.070 298,965 -0.13(-4.15%)
Jun 28, 2022 3.370 3.446 3.044 3.203 497,107 -0.09(-2.66%)
Jun 27, 2022 3.012 3.322 2.996 3.291 385,400 +0.32(+10.72%)
Jun 24, 2022 3.044 3.184 2.940 2.972 429,722 -0.06(-1.84%)
Jun 23, 2022 3.498 3.530 2.988 3.028 456,638 -0.38(-11.21%)
Jun 22, 2022 3.147 3.585 2.964 3.410 874,887 -0.05(-1.38%)
Jun 21, 2022 3.187 3.522 3.164 3.458 481,367 +0.33(+10.43%)
Jun 17, 2022 3.211 3.370 2.812 3.131 931,671 -0.14(-4.38%)
Jun 16, 2022 3.769 3.808 3.243 3.275 718,370 -0.53(-13.84%)
Jun 15, 2022 3.721 3.896 3.673 3.800 337,978 +0.10(+2.58%)
Jun 14, 2022 3.705 4.027 3.617 3.705 658,326 +0.02(+0.65%)
Jun 13, 2022 4.454 4.462 3.219 3.681 2,015,833 -0.84(-18.66%)
Jun 10, 2022 4.302 4.533 4.302 4.525 598,867 +0.10(+2.34%)
Jun 09, 2022 4.438 4.613 4.302 4.422 1,017,821 +0.05(+1.09%)
Jun 08, 2022 4.223 4.462 4.191 4.374 709,038 +0.19(+4.57%)
Jun 07, 2022 4.024 4.278 4.000 4.183 580,495 +0.16(+3.96%)
Jun 06, 2022 3.960 4.024 3.904 4.024 378,679 +0.18(+4.55%)
Jun 03, 2022 4.127 4.127 3.777 3.848 669,804 -0.25(-6.03%)
Jun 02, 2022 3.984 4.175 3.984 4.095 606,496 +0.11(+2.80%)
Jun 01, 2022 3.984 4.073 3.761 3.984 460,905 +0.16(+4.17%)
May 31, 2022 3.840 4.183 3.745 3.824 966,273 +0.10(+2.78%)
May 27, 2022 3.506 3.745 3.490 3.721 694,248 +0.24(+6.91%)
May 26, 2022 3.251 3.528 3.243 3.480 751,036 +0.24(+7.32%)
May 25, 2022 3.243 3.243 3.149 3.243 333,838 +0.02(+0.49%)
May 24, 2022 3.227 3.251 3.164 3.227 451,800 +0.05(+1.49%)
May 23, 2022 3.085 3.243 3.085 3.180 536,155 +0.13(+4.42%)
May 20, 2022 3.006 3.077 2.966 3.045 226,978 +0.09(+3.22%)
May 19, 2022 2.792 3.006 2.768 2.950 273,801 +0.05(+1.63%)
May 18, 2022 2.879 2.998 2.879 2.903 295,195 +0.02(+0.82%)
May 17, 2022 2.871 3.093 2.810 2.879 494,073 +0.02(+0.83%)
May 16, 2022 2.768 2.871 2.697 2.855 267,601 +0.13(+4.94%)
May 13, 2022 2.665 2.745 2.665 2.721 92,876 +0.11(+4.24%)
May 12, 2022 2.658 2.658 2.586 2.610 112,266 -0.05(-1.79%)
May 11, 2022 2.586 2.729 2.586 2.658 122,128 +0.11(+4.35%)
May 10, 2022 2.610 2.626 2.515 2.547 170,528 -0.08(-3.01%)
May 09, 2022 2.697 2.721 2.578 2.626 131,932 -0.07(-2.64%)
May 06, 2022 2.689 2.738 2.634 2.697 130,301 +0.03(+1.19%)
May 05, 2022 2.650 2.731 2.491 2.665 219,296 +0.04(+1.51%)
May 04, 2022 2.555 2.752 2.523 2.626 272,031 +0.11(+4.40%)
May 03, 2022 2.460 2.547 2.460 2.515 129,544 +0.02(+0.95%)
May 02, 2022 2.547 2.547 2.423 2.491 160,551 -0.04(-1.56%)
Apr 29, 2022 2.571 2.602 2.499 2.531 96,196 -0.02(-0.93%)
Apr 28, 2022 2.523 2.555 2.460 2.555 56,096 +0.05(+1.94%)
Apr 27, 2022 2.506 2.553 2.494 2.506 190,477 -0.03(-1.23%)
Apr 26, 2022 2.569 2.569 2.451 2.537 150,319 -0.02(-0.61%)
Apr 25, 2022 2.459 2.553 2.373 2.553 250,554 +0.09(+3.49%)
Apr 22, 2022 2.655 2.733 2.389 2.467 614,712 -0.16(-6.25%)
Apr 21, 2022 2.561 2.702 2.561 2.631 606,828 +0.09(+3.38%)
Apr 20, 2022 2.475 2.545 2.436 2.545 569,993 +0.13(+5.18%)
Apr 19, 2022 2.349 2.428 2.337 2.420 468,592 +0.12(+5.10%)
Apr 18, 2022 2.201 2.310 2.201 2.302 222,032 +0.10(+4.63%)
Apr 14, 2022 2.177 2.208 2.160 2.201 200,309 +0.05(+2.18%)
Apr 13, 2022 2.099 2.154 2.079 2.154 267,442 +0.08(+3.93%)
Apr 12, 2022 2.068 2.081 2.044 2.072 127,777 +0.06(+2.96%)
Apr 11, 2022 2.099 2.107 1.997 2.013 77,440 -0.07(-3.32%)
Apr 08, 2022 2.075 2.083 2.021 2.082 49,503 +0.04(+1.85%)
Apr 07, 2022 2.036 2.091 1.958 2.044 237,278 +0.01(+0.38%)
Apr 06, 2022 2.083 2.109 1.989 2.036 127,716 -0.03(-1.51%)
Apr 05, 2022 2.021 2.083 2.021 2.068 88,341 +0.02(+1.15%)
Apr 04, 2022 2.060 2.079 2.039 2.044 67,217 -0.02(-0.76%)
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.