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 (%)
Jul 29, 2022 3.039 3.104 2.845 2.845 198,092 -0.17(-5.65%)
Jul 28, 2022 3.071 3.080 2.893 3.015 79,814 +0.00(+0.04%)
Jul 27, 2022 2.981 3.078 2.901 3.014 248,881 +0.06(+1.91%)
Jul 26, 2022 2.740 3.014 2.675 2.957 359,851 +0.27(+9.88%)
Jul 25, 2022 2.691 2.732 2.569 2.691 199,828 +0.15(+6.03%)
Jul 22, 2022 2.675 2.776 2.522 2.538 288,358 -0.16(-5.97%)
Jul 21, 2022 2.715 2.723 2.603 2.699 91,100 -0.07(-2.62%)
Jul 20, 2022 2.611 2.788 2.595 2.772 263,691 +0.13(+4.88%)
Jul 19, 2022 2.820 2.820 2.619 2.643 473,828 -0.31(-10.38%)
Jul 18, 2022 2.764 2.965 2.683 2.949 295,004 +0.33(+12.62%)
Jul 15, 2022 2.643 2.723 2.595 2.619 141,561 +0.07(+2.85%)
Jul 14, 2022 2.611 2.651 2.458 2.546 222,898 -0.20(-7.33%)
Jul 13, 2022 2.530 2.757 2.506 2.748 202,320 +0.21(+8.25%)
Jul 12, 2022 2.586 2.603 2.506 2.538 187,004 -0.13(-4.83%)
Jul 11, 2022 2.635 2.683 2.506 2.667 186,495 +0.00(+0.00%)
Jul 08, 2022 2.619 2.679 2.530 2.667 121,449 +0.07(+2.79%)
Jul 07, 2022 2.369 2.619 2.369 2.595 259,970 +0.26(+11.03%)
Jul 06, 2022 2.458 2.554 2.280 2.337 485,738 -0.13(-5.23%)
Jul 05, 2022 2.683 2.764 2.417 2.466 528,558 -0.33(-11.82%)
Jul 01, 2022 2.691 2.828 2.643 2.796 374,486 +0.11(+4.20%)
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%)
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.