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

Permianville Royalty Trust (NY: PVL )

1.455 -0.015 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2022 1.966 2.068 1.966 2.060 90,953 +0.09(+4.78%)
Mar 31, 2022 1.989 2.036 1.966 1.966 123,192 -0.05(-2.71%)
Mar 30, 2022 2.068 2.075 2.005 2.021 130,800 -0.02(-0.92%)
Mar 29, 2022 2.024 2.039 1.993 2.039 142,211 -0.03(-1.50%)
Mar 28, 2022 2.094 2.094 2.032 2.070 94,210 -0.04(-1.85%)
Mar 25, 2022 2.117 2.117 2.078 2.109 151,163 +0.03(+1.50%)
Mar 24, 2022 2.024 2.117 2.024 2.078 126,727 -0.04(-1.84%)
Mar 23, 2022 2.063 2.117 2.047 2.117 190,181 +0.09(+4.62%)
Mar 22, 2022 2.024 2.055 1.985 2.024 317,221 +0.05(+2.36%)
Mar 21, 2022 2.109 2.117 1.969 1.977 490,661 -0.14(-6.45%)
Mar 18, 2022 2.156 2.156 2.104 2.113 200,673 -0.03(-1.27%)
Mar 17, 2022 2.125 2.172 2.109 2.141 249,093 +0.07(+3.38%)
Mar 16, 2022 2.102 2.172 2.063 2.070 277,813 -0.03(-1.48%)
Mar 15, 2022 2.024 2.125 1.915 2.102 504,104 -0.03(-1.46%)
Mar 14, 2022 2.218 2.218 2.109 2.133 124,219 -0.08(-3.52%)
Mar 11, 2022 2.242 2.242 2.172 2.211 161,796 +0.04(+1.79%)
Mar 10, 2022 2.063 2.222 2.024 2.172 219,169 +0.10(+4.89%)
Mar 09, 2022 2.257 2.294 2.063 2.070 448,143 -0.19(-8.59%)
Mar 08, 2022 2.312 2.374 2.203 2.265 531,175 +0.03(+1.49%)
Mar 07, 2022 2.133 2.369 2.128 2.232 845,219 +0.11(+5.42%)
Mar 04, 2022 1.993 2.133 1.985 2.117 589,665 +0.10(+5.13%)
Mar 03, 2022 2.016 2.024 1.985 2.014 208,086 +0.01(+0.68%)
Mar 02, 2022 2.024 2.024 1.853 2.000 378,681 +0.01(+0.39%)
Mar 01, 2022 2.016 2.016 1.962 1.993 309,577 +0.01(+0.39%)
Feb 28, 2022 1.930 2.008 1.907 1.985 378,751 +0.10(+5.37%)
Feb 25, 2022 1.907 1.899 1.868 1.884 130,577 +0.00(+0.04%)
Feb 24, 2022 1.875 1.894 1.860 1.883 425,494 +0.05(+2.50%)
Feb 23, 2022 1.837 1.875 1.822 1.837 403,336 +0.02(+0.84%)
Feb 22, 2022 1.791 1.829 1.745 1.822 705,602 +0.10(+5.78%)
Feb 18, 2022 1.722 0 +0.00(+0.00%)
Feb 17, 2022 1.783 1.783 1.714 1.722 69,662 -0.02(-0.88%)
Feb 16, 2022 1.776 1.776 1.722 1.737 78,498 -0.02(-0.87%)
Feb 15, 2022 1.783 1.783 1.730 1.753 94,125 -0.01(-0.43%)
Feb 14, 2022 1.776 1.776 1.738 1.760 88,117 +0.02(+0.88%)
Feb 11, 2022 1.753 1.768 1.730 1.745 352,046 +0.02(+0.88%)
Feb 10, 2022 1.730 1.753 1.718 1.730 47,014 +0.02(+1.35%)
Feb 09, 2022 1.722 1.730 1.699 1.707 47,733 -0.02(-0.89%)
Feb 08, 2022 1.714 1.730 1.699 1.722 53,155 +0.01(+0.45%)
Feb 07, 2022 1.699 1.714 1.692 1.714 35,761 +0.00(+0.00%)
Feb 04, 2022 1.707 1.737 1.707 1.714 439,084 +0.02(+0.90%)
Feb 03, 2022 1.707 1.714 1.688 1.699 59,669 +0.02(+0.91%)
Feb 02, 2022 1.714 1.714 1.684 1.684 115,836 -0.02(-1.21%)
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.