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: 4:10 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 (%)
Jul 31, 2020 0.7729 0.7801 0.7658 0.7765 39,403 +0.00(+0.46%)
Jul 30, 2020 0.7658 0.7729 0.7658 0.7729 19,493 -0.01(-0.92%)
Jul 29, 2020 0.7658 0.7944 0.7658 0.7801 123,486 +0.00(+0.00%)
Jul 28, 2020 0.7944 0.8005 0.7729 0.7801 64,667 -0.02(-2.15%)
Jul 27, 2020 0.8015 0.8015 0.7872 0.7973 77,942 +0.01(+1.27%)
Jul 24, 2020 0.7944 0.8015 0.7872 0.7872 28,644 -0.01(-1.35%)
Jul 23, 2020 0.7944 0.8015 0.7872 0.7980 42,053 +0.00(+0.45%)
Jul 22, 2020 0.7872 0.7944 0.7729 0.7944 87,246 +0.01(+1.83%)
Jul 21, 2020 0.7228 0.7801 0.7228 0.7801 189,595 +0.06(+7.71%)
Jul 20, 2020 0.7872 0.8087 0.7157 0.7243 381,111 -0.07(-8.82%)
Jul 17, 2020 0.8230 0.8280 0.7872 0.7943 237,681 -0.01(-1.78%)
Jul 16, 2020 0.8302 0.8302 0.8087 0.8087 97,664 -0.02(-2.16%)
Jul 15, 2020 0.8159 0.8445 0.8097 0.8266 68,881 +0.00(+0.00%)
Jul 14, 2020 0.8015 0.8373 0.8015 0.8266 39,234 +0.01(+1.32%)
Jul 13, 2020 0.8159 0.8373 0.8159 0.8159 57,050 -0.01(-1.72%)
Jul 10, 2020 0.8516 0.8516 0.8087 0.8302 105,356 -0.01(-1.69%)
Jul 09, 2020 0.8373 0.8445 0.8302 0.8445 59,928 +0.03(+3.51%)
Jul 08, 2020 0.8230 0.8302 0.7945 0.8159 124,593 -0.01(-1.72%)
Jul 07, 2020 0.8373 0.8516 0.8230 0.8302 50,442 -0.02(-2.52%)
Jul 06, 2020 0.8516 0.8645 0.8445 0.8516 94,617 +0.02(+2.59%)
Jul 02, 2020 0.8660 0.8731 0.8302 0.8302 178,016 -0.03(-3.33%)
Jul 01, 2020 0.8516 0.8874 0.8516 0.8588 89,381 +0.00(+0.00%)
Jun 30, 2020 0.8731 0.8946 0.8588 0.8588 141,120 -0.01(-0.83%)
Jun 29, 2020 0.8946 0.9107 0.8660 0.8660 239,588 -0.05(-5.19%)
Jun 26, 2020 0.9133 0.9205 0.8991 0.9133 112,397 +0.02(+2.40%)
Jun 25, 2020 0.9561 0.9636 0.8919 0.8919 173,746 -0.05(-5.30%)
Jun 24, 2020 0.9918 0.9990 0.9276 0.9419 97,044 -0.04(-4.35%)
Jun 23, 2020 0.9561 0.9847 0.9526 0.9847 163,941 +0.03(+2.99%)
Jun 22, 2020 0.8991 0.9561 0.8991 0.9561 148,419 +0.00(+0.00%)
Jun 19, 2020 0.9419 0.9775 0.9379 0.9561 88,292 +0.01(+1.52%)
Jun 18, 2020 0.9276 0.9419 0.9276 0.9419 83,161 +0.01(+1.54%)
Jun 17, 2020 0.9205 0.9419 0.9080 0.9276 257,939 +0.01(+0.78%)
Jun 16, 2020 0.9918 0.9918 0.9205 0.9205 336,453 -0.06(-5.84%)
Jun 15, 2020 0.9847 0.9918 0.9561 0.9775 170,838 +0.03(+3.01%)
Jun 12, 2020 1.006 1.042 0.9276 0.9490 289,822 -0.04(-3.62%)
Jun 11, 2020 1.056 1.056 0.9704 0.9847 212,160 -0.09(-8.00%)
Jun 10, 2020 1.070 1.106 1.042 1.070 151,089 +0.02(+1.86%)
Jun 09, 2020 1.092 1.106 1.049 1.051 202,454 -0.04(-3.75%)
Jun 08, 2020 1.092 1.142 1.063 1.092 263,188 +0.05(+4.79%)
Jun 05, 2020 1.028 1.056 1.028 1.042 146,032 +0.02(+2.11%)
Jun 04, 2020 1.006 1.049 1.006 1.020 270,795 -0.02(-2.39%)
Jun 03, 2020 1.035 1.070 1.006 1.045 284,081 +0.00(+0.34%)
Jun 02, 2020 1.106 1.136 1.020 1.042 273,308 -0.08(-7.01%)
Jun 01, 2020 1.177 1.177 1.063 1.120 218,526 -0.06(-4.85%)
May 29, 2020 1.156 1.206 1.149 1.177 77,921 -0.02(-2.08%)
May 28, 2020 1.184 1.249 1.177 1.202 159,015 +0.04(+3.08%)
May 27, 2020 1.237 1.272 1.166 1.166 457,834 -0.01(-0.60%)
May 26, 2020 1.060 1.173 1.060 1.173 275,007 +0.12(+11.04%)
May 22, 2020 1.025 1.060 1.018 1.057 153,482 +0.04(+3.82%)
May 21, 2020 0.9897 1.025 0.9897 1.018 118,254 +0.02(+1.90%)
May 20, 2020 0.9826 1.004 0.9685 0.9990 103,254 +0.04(+3.91%)
May 19, 2020 0.9826 0.9968 0.9543 0.9614 104,690 +0.01(+1.49%)
May 18, 2020 0.9190 0.9756 0.9190 0.9473 225,311 -0.01(-0.74%)
May 15, 2020 0.9756 1.011 0.8907 0.9543 294,515 +0.01(+0.66%)
May 14, 2020 0.9473 0.9685 0.9261 0.9481 71,733 -0.00(-0.43%)
May 13, 2020 0.9968 0.9968 0.9473 0.9522 148,289 -0.01(-0.96%)
May 12, 2020 0.9543 0.9897 0.9261 0.9614 169,421 +0.05(+5.42%)
May 11, 2020 0.9402 0.9543 0.9119 0.9120 86,071 +0.00(+0.01%)
May 08, 2020 0.9190 0.9402 0.9119 0.9119 104,961 +0.01(+1.57%)
May 07, 2020 0.9049 0.9261 0.8907 0.8978 124,859 -0.01(-1.55%)
May 06, 2020 0.9049 0.9261 0.9049 0.9119 109,787 -0.02(-1.90%)
May 05, 2020 0.9261 0.9681 0.8554 0.9296 166,102 +0.01(+1.15%)
May 04, 2020 0.8907 0.9261 0.8837 0.9190 169,166 +0.03(+3.17%)
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.