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

Permianville Royalty Trust (NY: PVL )

1.625 +0.065 (+4.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 29, 2020 1.156 1.206 1.149 1.177 77,925 -0.02(-2.08%)
May 28, 2020 1.184 1.249 1.177 1.202 159,024 +0.04(+3.06%)
May 27, 2020 1.237 1.273 1.167 1.167 457,774 -0.01(-0.60%)
May 26, 2020 1.061 1.174 1.061 1.174 274,971 +0.12(+11.04%)
May 22, 2020 1.025 1.061 1.018 1.057 153,461 +0.04(+3.82%)
May 21, 2020 0.9898 1.025 0.9898 1.018 118,239 +0.02(+1.90%)
May 20, 2020 0.9828 1.004 0.9686 0.9992 103,240 +0.04(+3.91%)
May 19, 2020 0.9828 0.9969 0.9545 0.9615 104,676 +0.01(+1.49%)
May 18, 2020 0.9191 0.9757 0.9191 0.9474 225,282 -0.01(-0.74%)
May 15, 2020 0.9757 1.011 0.8908 0.9545 294,477 +0.01(+0.66%)
May 14, 2020 0.9474 0.9686 0.9262 0.9483 71,723 -0.00(-0.43%)
May 13, 2020 0.9969 0.9969 0.9474 0.9524 148,269 -0.01(-0.96%)
May 12, 2020 0.9545 0.9898 0.9262 0.9615 169,399 +0.05(+5.42%)
May 11, 2020 0.9403 0.9545 0.9121 0.9121 86,060 +0.00(+0.01%)
May 08, 2020 0.9191 0.9403 0.9121 0.9121 104,948 +0.01(+1.57%)
May 07, 2020 0.9050 0.9262 0.8908 0.8979 124,842 -0.01(-1.55%)
May 06, 2020 0.9050 0.9262 0.9050 0.9121 109,772 -0.02(-1.90%)
May 05, 2020 0.9262 0.9682 0.8555 0.9297 166,081 +0.01(+1.15%)
May 04, 2020 0.8908 0.9262 0.8838 0.9191 169,144 +0.03(+3.17%)
May 01, 2020 0.8979 0.9191 0.8838 0.8908 147,238 -0.02(-2.33%)
Apr 30, 2020 1.011 1.011 0.8979 0.9121 332,148 -0.06(-5.84%)
Apr 29, 2020 0.9898 1.025 0.9191 0.9686 287,064 -0.00(-0.07%)
Apr 28, 2020 0.9001 0.9832 0.8868 0.9693 399,382 +0.07(+7.69%)
Apr 27, 2020 0.8793 0.9001 0.8655 0.9001 362,823 +0.08(+9.70%)
Apr 24, 2020 0.8101 0.8516 0.7962 0.8205 222,424 +0.05(+5.80%)
Apr 23, 2020 0.8239 0.9001 0.7616 0.7755 479,368 -0.06(-6.67%)
Apr 22, 2020 0.7616 0.8447 0.7616 0.8308 211,291 +0.03(+4.35%)
Apr 21, 2020 0.8308 0.8308 0.7685 0.7962 336,461 -0.07(-8.37%)
Apr 20, 2020 0.9693 0.9693 0.7616 0.8689 379,135 -0.16(-15.20%)
Apr 17, 2020 0.9209 1.025 0.9209 1.025 174,761 +0.12(+13.18%)
Apr 16, 2020 0.9416 0.9973 0.8932 0.9054 136,367 -0.06(-6.59%)
Apr 15, 2020 0.9278 1.004 0.8768 0.9693 288,175 +0.04(+4.15%)
Apr 14, 2020 0.7893 0.9485 0.7893 0.9307 373,536 +0.13(+15.88%)
Apr 13, 2020 0.7893 0.8032 0.7616 0.8032 218,836 +0.04(+5.46%)
Apr 09, 2020 0.7616 0.7962 0.7339 0.7615 392,131 +0.04(+5.76%)
Apr 08, 2020 0.6924 0.7270 0.6924 0.7201 79,811 +0.01(+1.96%)
Apr 07, 2020 0.6924 0.7270 0.6855 0.7062 87,604 +0.02(+3.13%)
Apr 06, 2020 0.6647 0.6924 0.6652 0.6848 102,774 +0.05(+8.09%)
Apr 03, 2020 0.6767 0.7305 0.6231 0.6335 112,945 -0.01(-1.70%)
Apr 02, 2020 0.7062 0.7131 0.6440 0.6445 168,648 -0.06(-8.75%)
Apr 01, 2020 0.7547 0.7547 0.6578 0.7062 179,398 -0.03(-3.77%)
Mar 31, 2020 0.7893 0.8032 0.7131 0.7339 202,250 +0.00(+0.49%)
Mar 30, 2020 0.7962 0.7962 0.6924 0.7303 221,241 +0.01(+1.06%)
Mar 27, 2020 0.6729 0.7328 0.6662 0.7226 202,041 +0.04(+5.31%)
Mar 26, 2020 0.7328 0.7661 0.6662 0.6862 268,069 -0.02(-2.83%)
Mar 25, 2020 0.6995 0.7328 0.6062 0.7062 169,945 +0.10(+17.19%)
Mar 24, 2020 0.6995 0.7195 0.5797 0.6026 394,918 -0.08(-12.18%)
Mar 23, 2020 0.6729 0.7028 0.6329 0.6862 114,362 +0.01(+1.98%)
Mar 20, 2020 0.6436 0.7328 0.6436 0.6729 277,093 +0.06(+9.77%)
Mar 19, 2020 0.6196 0.6995 0.5663 0.6130 298,264 +0.00(+0.03%)
Mar 18, 2020 0.6995 0.7661 0.5396 0.6128 317,117 -0.07(-9.82%)
Mar 17, 2020 0.7262 0.7395 0.6729 0.6795 290,884 -0.03(-3.77%)
Mar 16, 2020 0.7328 0.7928 0.6662 0.7062 167,098 -0.03(-3.64%)
Mar 13, 2020 0.7595 0.7861 0.7262 0.7328 195,136 +0.03(+4.27%)
Mar 12, 2020 0.8394 0.8461 0.4486 0.7028 649,324 -0.15(-17.58%)
Mar 11, 2020 0.9393 0.9820 0.8461 0.8527 226,943 -0.07(-7.25%)
Mar 10, 2020 0.9727 0.9926 0.9060 0.9194 300,646 -0.03(-3.49%)
Mar 09, 2020 0.9327 0.9527 0.9060 0.9527 316,907 -0.14(-12.65%)
Mar 06, 2020 1.133 1.166 1.079 1.091 154,007 -0.09(-7.75%)
Mar 05, 2020 1.219 1.232 1.166 1.182 166,151 -0.05(-4.33%)
Mar 04, 2020 1.206 1.241 1.206 1.236 100,711 +0.03(+2.49%)
Mar 03, 2020 1.219 1.252 1.206 1.206 139,846 -0.01(-1.09%)
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.