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

Permianville Royalty Trust (NY: PVL )

1.660 -0.020 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2019 1.603 1.650 1.579 1.627 158,874 -0.04(-2.18%)
May 30, 2019 1.651 1.706 1.633 1.663 110,076 -0.06(-3.27%)
May 29, 2019 1.744 1.750 1.659 1.720 153,585 -0.04(-2.06%)
May 28, 2019 1.762 1.780 1.756 1.756 80,635 -0.02(-1.36%)
May 24, 2019 1.816 1.846 1.780 1.780 73,914 +0.01(+0.34%)
May 23, 2019 1.840 1.840 1.768 1.774 139,492 -0.05(-2.65%)
May 22, 2019 1.901 1.901 1.816 1.822 203,049 -0.08(-4.13%)
May 21, 2019 1.931 1.961 1.895 1.901 232,472 -0.06(-3.08%)
May 20, 2019 1.895 1.961 1.895 1.961 50,401 +0.07(+3.50%)
May 17, 2019 1.925 1.979 1.895 1.895 56,844 -0.07(-3.68%)
May 16, 2019 1.895 1.985 1.895 1.967 142,873 +0.07(+3.49%)
May 15, 2019 1.901 1.913 1.901 1.901 54,360 -0.01(-0.32%)
May 14, 2019 1.883 1.919 1.883 1.907 42,511 +0.02(+0.96%)
May 13, 2019 1.937 1.951 1.871 1.889 64,672 -0.04(-2.19%)
May 10, 2019 1.901 1.943 1.901 1.931 45,409 +0.02(+1.27%)
May 09, 2019 1.907 1.933 1.901 1.907 78,646 -0.04(-1.86%)
May 08, 2019 1.937 1.961 1.913 1.943 103,285 +0.02(+1.26%)
May 07, 2019 1.937 1.955 1.901 1.919 39,776 -0.01(-0.63%)
May 06, 2019 1.877 1.937 1.871 1.931 104,599 +0.03(+1.59%)
May 03, 2019 1.883 1.931 1.883 1.901 71,263 -0.01(-0.63%)
May 02, 2019 1.991 1.995 1.871 1.913 184,643 -0.08(-3.94%)
May 01, 2019 2.009 2.021 1.979 1.991 79,463 +0.01(+0.30%)
Apr 30, 2019 2.052 2.052 1.976 1.985 97,764 -0.07(-3.24%)
Apr 29, 2019 2.033 2.052 2.015 2.052 381,601 +0.05(+2.63%)
Apr 26, 2019 2.005 2.041 1.957 1.999 164,080 -0.01(-0.30%)
Apr 25, 2019 2.077 2.077 1.981 2.005 212,403 -0.04(-1.76%)
Apr 24, 2019 2.035 2.047 1.993 2.041 213,677 +0.03(+1.49%)
Apr 23, 2019 1.987 2.053 1.957 2.011 313,695 +0.06(+3.08%)
Apr 22, 2019 2.101 2.101 1.873 1.951 753,483 -0.24(-10.96%)
Apr 18, 2019 2.203 2.225 2.179 2.191 190,066 +0.02(+1.11%)
Apr 17, 2019 2.137 2.221 2.131 2.167 278,810 +0.02(+0.84%)
Apr 16, 2019 2.137 2.161 2.110 2.149 191,076 +0.01(+0.56%)
Apr 15, 2019 2.107 2.161 2.095 2.137 446,666 +0.03(+1.42%)
Apr 12, 2019 2.107 2.113 2.071 2.107 120,270 +0.07(+3.24%)
Apr 11, 2019 2.059 2.109 2.005 2.041 174,481 -0.01(-0.29%)
Apr 10, 2019 2.095 2.113 2.047 2.047 220,630 -0.05(-2.29%)
Apr 09, 2019 2.065 2.101 2.029 2.095 160,988 +0.05(+2.35%)
Apr 08, 2019 1.981 2.047 1.969 2.047 129,651 +0.09(+4.60%)
Apr 05, 2019 1.981 1.989 1.957 1.957 71,629 -0.01(-0.30%)
Apr 04, 2019 1.981 2.005 1.957 1.963 92,126 -0.04(-1.80%)
Apr 03, 2019 1.951 2.011 1.951 1.999 56,148 +0.04(+1.83%)
Apr 02, 2019 1.951 1.996 1.951 1.963 111,926 -0.01(-0.30%)
Apr 01, 2019 2.053 2.053 1.951 1.969 171,584 -0.03(-1.50%)
Mar 29, 2019 2.053 2.059 1.939 1.999 259,530 -0.07(-3.20%)
Mar 28, 2019 2.101 2.113 1.981 2.065 299,197 +0.00(+0.18%)
Mar 27, 2019 2.056 2.067 2.032 2.061 154,390 +0.04(+1.74%)
Mar 26, 2019 2.032 2.085 1.997 2.026 249,000 -0.01(-0.29%)
Mar 25, 2019 1.973 2.050 1.938 2.032 369,941 +0.09(+4.53%)
Mar 22, 2019 1.950 1.968 1.838 1.944 232,753 -0.02(-1.19%)
Mar 21, 2019 1.879 1.968 1.864 1.968 468,985 +0.09(+5.02%)
Mar 20, 2019 1.874 1.879 1.802 1.874 232,508 +0.02(+1.27%)
Mar 19, 2019 1.756 1.850 1.744 1.850 418,938 +0.15(+8.62%)
Mar 18, 2019 1.674 1.703 1.657 1.703 84,925 +0.04(+2.47%)
Mar 15, 2019 1.662 1.674 1.644 1.662 135,531 +0.01(+0.71%)
Mar 14, 2019 1.633 1.662 1.609 1.650 106,092 +0.03(+1.81%)
Mar 13, 2019 1.580 1.627 1.574 1.621 85,383 +0.04(+2.60%)
Mar 12, 2019 1.592 1.644 1.574 1.580 88,362 +0.01(+0.37%)
Mar 11, 2019 1.556 1.636 1.533 1.574 102,050 +0.00(+0.00%)
Mar 08, 2019 1.586 1.586 1.498 1.574 169,073 -0.02(-1.11%)
Mar 07, 2019 1.586 1.595 1.565 1.592 71,928 +0.01(+0.37%)
Mar 06, 2019 1.580 1.615 1.575 1.586 125,184 +0.01(+0.37%)
Mar 05, 2019 1.569 1.615 1.567 1.580 105,176 +0.00(+0.00%)
Mar 04, 2019 1.586 1.603 1.551 1.580 141,688 +0.00(+0.00%)
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.