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

Permianville Royalty Trust (NY: PVL )

1.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2019 1.236 1.236 1.164 1.203 307,595 -0.03(-2.12%)
Dec 30, 2019 1.262 1.275 1.210 1.230 230,465 -0.01(-1.15%)
Dec 27, 2019 1.186 1.257 1.179 1.244 263,319 +0.06(+5.46%)
Dec 26, 2019 1.179 1.199 1.160 1.179 200,870 +0.01(+0.55%)
Dec 24, 2019 1.166 1.192 1.160 1.173 74,325 -0.02(-1.62%)
Dec 23, 2019 1.224 1.224 1.179 1.192 112,763 -0.01(-0.95%)
Dec 20, 2019 1.173 1.257 1.166 1.204 277,129 +0.03(+2.91%)
Dec 19, 2019 1.224 1.237 1.160 1.170 116,683 -0.04(-3.47%)
Dec 18, 2019 1.160 1.212 1.154 1.212 222,352 +0.05(+3.87%)
Dec 17, 2019 1.089 1.166 1.083 1.166 209,951 +0.08(+7.10%)
Dec 16, 2019 1.076 1.089 1.070 1.089 290,638 +0.01(+0.59%)
Dec 13, 2019 1.070 1.089 1.063 1.083 103,031 +0.02(+1.63%)
Dec 12, 2019 1.063 1.088 1.057 1.065 69,048 +0.00(+0.18%)
Dec 11, 2019 1.063 1.089 1.057 1.063 85,629 -0.01(-0.60%)
Dec 10, 2019 1.076 1.089 1.038 1.070 103,686 +0.00(+0.00%)
Dec 09, 2019 1.083 1.096 1.044 1.070 136,538 -0.02(-1.77%)
Dec 06, 2019 1.018 1.096 1.018 1.089 150,202 +0.08(+7.64%)
Dec 05, 2019 1.012 1.018 0.9731 1.012 96,335 +0.02(+1.95%)
Dec 04, 2019 0.9796 0.9989 0.9731 0.9925 147,116 +0.01(+1.32%)
Dec 03, 2019 0.9925 1.018 0.9731 0.9796 125,755 +0.00(+0.00%)
Dec 02, 2019 0.9989 1.025 0.9731 0.9796 127,358 -0.04(-3.80%)
Nov 29, 2019 1.050 1.062 1.018 1.018 21,257 -0.02(-1.86%)
Nov 27, 2019 1.012 1.089 0.9899 1.038 86,583 +0.03(+3.21%)
Nov 26, 2019 1.076 1.089 0.9990 1.005 108,042 -0.06(-5.99%)
Nov 25, 2019 0.9926 1.069 0.9605 1.069 181,958 +0.14(+15.17%)
Nov 22, 2019 0.9285 0.9605 0.8837 0.9285 225,810 +0.03(+2.84%)
Nov 21, 2019 0.9413 0.9413 0.8581 0.9029 429,303 -0.04(-4.41%)
Nov 20, 2019 1.005 1.018 0.9144 0.9445 293,112 -0.04(-4.22%)
Nov 19, 2019 1.057 1.089 0.9669 0.9862 383,121 -0.08(-7.78%)
Nov 18, 2019 1.185 1.201 1.057 1.069 434,957 -0.15(-12.57%)
Nov 15, 2019 1.249 1.252 1.223 1.223 182,710 -0.05(-3.68%)
Nov 14, 2019 1.287 1.294 1.242 1.270 183,703 -0.00(-0.36%)
Nov 13, 2019 1.294 1.306 1.268 1.274 102,575 -0.03(-2.45%)
Nov 12, 2019 1.281 1.313 1.281 1.306 154,978 +0.03(+2.00%)
Nov 11, 2019 1.281 1.300 1.281 1.281 142,426 -0.02(-1.48%)
Nov 08, 2019 1.332 1.351 1.281 1.300 180,836 -0.03(-2.40%)
Nov 07, 2019 1.313 1.338 1.287 1.332 124,950 +0.03(+2.46%)
Nov 06, 2019 1.338 1.345 1.300 1.300 159,523 -0.06(-4.25%)
Nov 05, 2019 1.345 1.364 1.338 1.358 72,287 +0.01(+0.95%)
Nov 04, 2019 1.332 1.390 1.319 1.345 159,026 +0.00(+0.00%)
Nov 01, 2019 1.326 1.348 1.319 1.345 209,726 +0.01(+0.48%)
Oct 31, 2019 1.383 1.383 1.326 1.338 185,858 -0.04(-3.24%)
Oct 30, 2019 1.383 1.390 1.345 1.383 79,368 +0.01(+0.42%)
Oct 29, 2019 1.396 1.403 1.371 1.377 330,879 -0.02(-1.36%)
Oct 28, 2019 1.422 1.422 1.384 1.396 62,427 +0.01(+0.46%)
Oct 25, 2019 1.371 1.415 1.371 1.390 87,593 +0.01(+0.92%)
Oct 24, 2019 1.447 1.448 1.377 1.377 145,324 -0.08(-5.24%)
Oct 23, 2019 1.441 1.454 1.403 1.454 117,219 +0.01(+0.88%)
Oct 22, 2019 1.409 1.446 1.397 1.441 96,352 +0.04(+3.18%)
Oct 21, 2019 1.441 1.460 1.396 1.396 252,136 -0.06(-3.93%)
Oct 18, 2019 1.466 1.485 1.441 1.454 130,287 -0.01(-0.87%)
Oct 17, 2019 1.479 1.492 1.441 1.466 97,973 -0.03(-1.70%)
Oct 16, 2019 1.479 1.511 1.466 1.492 166,200 +0.01(+0.86%)
Oct 15, 2019 1.511 1.530 1.473 1.479 75,850 -0.01(-0.85%)
Oct 14, 2019 1.523 1.547 1.479 1.492 98,822 -0.05(-3.29%)
Oct 11, 2019 1.581 1.631 1.466 1.542 406,300 -0.04(-2.80%)
Oct 10, 2019 1.619 1.629 1.555 1.587 51,673 -0.03(-1.96%)
Oct 09, 2019 1.619 1.619 1.589 1.619 47,678 +0.02(+1.19%)
Oct 08, 2019 1.593 1.638 1.574 1.600 66,117 -0.03(-1.56%)
Oct 07, 2019 1.587 1.631 1.587 1.625 55,227 +0.05(+3.23%)
Oct 04, 2019 1.530 1.600 1.530 1.574 123,670 +0.04(+2.48%)
Oct 03, 2019 1.561 1.593 1.530 1.536 102,066 -0.01(-0.82%)
Oct 02, 2019 1.644 1.644 1.498 1.549 189,045 -0.08(-4.69%)
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.