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

Permianville Royalty Trust (NY: PVL )

1.340 +0.000 (+0.01%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 4, 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 (%)
Sep 30, 2019 1.708 1.752 1.638 1.663 147,323 -0.06(-3.32%)
Sep 27, 2019 1.752 1.752 1.701 1.720 91,675 -0.01(-0.59%)
Sep 26, 2019 1.712 1.737 1.649 1.731 210,560 +0.02(+1.47%)
Sep 25, 2019 1.712 1.712 1.624 1.706 175,076 -0.02(-1.09%)
Sep 24, 2019 1.699 1.743 1.699 1.724 330,836 +0.04(+2.22%)
Sep 23, 2019 1.681 1.706 1.662 1.687 173,692 +0.02(+1.50%)
Sep 20, 2019 1.612 1.681 1.593 1.662 174,465 +0.06(+3.50%)
Sep 19, 2019 1.656 1.668 1.562 1.606 216,665 -0.01(-0.39%)
Sep 18, 2019 1.606 1.656 1.606 1.612 113,261 +0.00(+0.00%)
Sep 17, 2019 1.606 1.635 1.587 1.612 208,483 +0.03(+1.98%)
Sep 16, 2019 1.593 1.624 1.553 1.581 165,194 +0.06(+3.69%)
Sep 13, 2019 1.537 1.537 1.499 1.524 34,893 -0.01(-0.41%)
Sep 12, 2019 1.537 1.549 1.518 1.531 36,147 -0.02(-1.21%)
Sep 11, 2019 1.543 1.556 1.518 1.549 38,063 +0.02(+1.64%)
Sep 10, 2019 1.549 1.566 1.518 1.524 53,176 -0.02(-1.61%)
Sep 09, 2019 1.556 1.562 1.543 1.549 53,953 +0.00(+0.00%)
Sep 06, 2019 1.518 1.562 1.518 1.549 22,248 +0.01(+0.81%)
Sep 05, 2019 1.499 1.562 1.474 1.537 60,685 +0.02(+1.65%)
Sep 04, 2019 1.512 1.549 1.512 1.512 18,995 +0.00(+0.00%)
Sep 03, 2019 1.581 1.610 1.468 1.512 121,541 -0.05(-3.20%)
Aug 30, 2019 1.581 1.606 1.543 1.562 74,588 -0.02(-1.19%)
Aug 29, 2019 1.587 1.612 1.562 1.581 47,200 -0.01(-0.76%)
Aug 28, 2019 1.611 1.644 1.588 1.593 115,895 -0.03(-1.91%)
Aug 27, 2019 1.611 1.655 1.611 1.624 111,884 +0.03(+1.95%)
Aug 26, 2019 1.568 1.605 1.562 1.593 30,439 +0.03(+1.98%)
Aug 23, 2019 1.574 1.593 1.556 1.562 79,708 -0.01(-0.40%)
Aug 22, 2019 1.562 1.580 1.549 1.568 27,810 -0.02(-1.56%)
Aug 21, 2019 1.642 1.642 1.587 1.593 62,814 -0.01(-0.39%)
Aug 20, 2019 1.636 1.636 1.574 1.599 93,615 +0.05(+3.20%)
Aug 19, 2019 1.556 1.568 1.531 1.549 74,908 +0.00(+0.00%)
Aug 16, 2019 1.518 1.556 1.512 1.549 71,802 +0.04(+2.88%)
Aug 15, 2019 1.500 1.518 1.500 1.506 77,995 -0.01(-0.82%)
Aug 14, 2019 1.556 1.556 1.487 1.518 56,515 -0.03(-2.00%)
Aug 13, 2019 1.518 1.549 1.518 1.549 49,085 +0.05(+3.31%)
Aug 12, 2019 1.456 1.512 1.456 1.500 71,498 +0.05(+3.42%)
Aug 09, 2019 1.463 1.463 1.438 1.450 36,304 +0.01(+0.43%)
Aug 08, 2019 1.413 1.487 1.413 1.444 77,149 +0.02(+1.30%)
Aug 07, 2019 1.469 1.486 1.413 1.425 91,782 -0.04(-2.95%)
Aug 06, 2019 1.469 1.487 1.463 1.469 59,939 -0.02(-1.66%)
Aug 05, 2019 1.518 1.526 1.481 1.494 46,100 -0.03(-2.03%)
Aug 02, 2019 1.518 1.562 1.518 1.525 92,778 +0.01(+0.41%)
Aug 01, 2019 1.574 1.574 1.518 1.518 126,126 -0.06(-3.54%)
Jul 31, 2019 1.562 1.586 1.553 1.574 63,858 +0.01(+0.57%)
Jul 30, 2019 1.549 1.568 1.518 1.565 51,705 +0.02(+1.09%)
Jul 29, 2019 1.598 1.610 1.542 1.548 68,469 -0.03(-1.95%)
Jul 26, 2019 1.579 1.585 1.548 1.579 87,228 +0.01(+0.78%)
Jul 25, 2019 1.598 1.598 1.542 1.567 90,058 -0.01(-0.39%)
Jul 24, 2019 1.567 1.598 1.548 1.573 32,758 +0.00(+0.00%)
Jul 23, 2019 1.548 1.591 1.512 1.573 154,772 +0.03(+1.99%)
Jul 22, 2019 1.635 1.659 1.536 1.542 138,052 -0.09(-5.64%)
Jul 19, 2019 1.641 1.659 1.635 1.635 51,914 -0.01(-0.75%)
Jul 18, 2019 1.653 1.671 1.622 1.647 29,908 -0.01(-0.74%)
Jul 17, 2019 1.690 1.690 1.632 1.659 72,186 -0.02(-1.28%)
Jul 16, 2019 1.714 1.733 1.671 1.681 40,159 -0.03(-1.97%)
Jul 15, 2019 1.696 1.714 1.678 1.714 71,636 +0.02(+1.45%)
Jul 12, 2019 1.745 1.745 1.653 1.690 76,162 -0.02(-1.08%)
Jul 11, 2019 1.739 1.764 1.702 1.708 69,412 +0.01(+0.72%)
Jul 10, 2019 1.690 1.745 1.684 1.696 96,575 +0.01(+0.36%)
Jul 09, 2019 1.702 1.721 1.680 1.690 33,345 -0.01(-0.72%)
Jul 08, 2019 1.659 1.702 1.651 1.702 155,553 +0.04(+2.59%)
Jul 05, 2019 1.659 1.684 1.650 1.659 58,912 -0.02(-1.46%)
Jul 03, 2019 1.696 1.708 1.678 1.684 42,800 -0.01(-0.73%)
Jul 02, 2019 1.739 1.770 1.696 1.696 97,658 -0.05(-2.81%)
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.