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

Permianville Royalty Trust (NY: PVL )

1.480 -0.020 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2022 3.841 4.184 3.745 3.825 966,125 +0.10(+2.78%)
May 27, 2022 3.506 3.745 3.490 3.721 694,141 +0.24(+6.91%)
May 26, 2022 3.251 3.528 3.243 3.481 750,921 +0.24(+7.32%)
May 25, 2022 3.243 3.243 3.149 3.243 333,787 +0.02(+0.49%)
May 24, 2022 3.228 3.251 3.164 3.228 451,730 +0.05(+1.49%)
May 23, 2022 3.085 3.243 3.085 3.180 536,072 +0.13(+4.42%)
May 20, 2022 3.006 3.077 2.967 3.046 226,943 +0.09(+3.22%)
May 19, 2022 2.792 3.006 2.769 2.951 273,759 +0.05(+1.63%)
May 18, 2022 2.879 2.998 2.879 2.903 295,150 +0.02(+0.82%)
May 17, 2022 2.872 3.093 2.810 2.879 493,997 +0.02(+0.83%)
May 16, 2022 2.769 2.872 2.698 2.856 267,559 +0.13(+4.94%)
May 13, 2022 2.666 2.745 2.666 2.721 92,862 +0.11(+4.24%)
May 12, 2022 2.658 2.658 2.587 2.611 112,248 -0.05(-1.79%)
May 11, 2022 2.587 2.729 2.587 2.658 122,110 +0.11(+4.35%)
May 10, 2022 2.611 2.626 2.516 2.547 170,501 -0.08(-3.01%)
May 09, 2022 2.698 2.721 2.579 2.626 131,912 -0.07(-2.64%)
May 06, 2022 2.690 2.738 2.634 2.698 130,281 +0.03(+1.19%)
May 05, 2022 2.650 2.731 2.492 2.666 219,262 +0.04(+1.51%)
May 04, 2022 2.555 2.753 2.523 2.626 271,989 +0.11(+4.40%)
May 03, 2022 2.460 2.547 2.460 2.516 129,524 +0.02(+0.95%)
May 02, 2022 2.547 2.547 2.424 2.492 160,526 -0.04(-1.56%)
Apr 29, 2022 2.571 2.603 2.500 2.531 96,181 -0.02(-0.93%)
Apr 28, 2022 2.523 2.555 2.460 2.555 56,087 +0.05(+1.94%)
Apr 27, 2022 2.506 2.553 2.495 2.506 190,448 -0.03(-1.23%)
Apr 26, 2022 2.569 2.569 2.452 2.538 150,296 -0.02(-0.61%)
Apr 25, 2022 2.459 2.553 2.373 2.553 250,515 +0.09(+3.49%)
Apr 22, 2022 2.655 2.734 2.389 2.467 614,617 -0.16(-6.25%)
Apr 21, 2022 2.561 2.702 2.561 2.632 606,735 +0.09(+3.38%)
Apr 20, 2022 2.475 2.546 2.436 2.546 569,905 +0.13(+5.18%)
Apr 19, 2022 2.350 2.428 2.338 2.420 468,520 +0.12(+5.10%)
Apr 18, 2022 2.201 2.311 2.201 2.303 221,998 +0.10(+4.63%)
Apr 14, 2022 2.178 2.209 2.160 2.201 200,279 +0.05(+2.18%)
Apr 13, 2022 2.099 2.154 2.080 2.154 267,400 +0.08(+3.93%)
Apr 12, 2022 2.068 2.081 2.044 2.073 127,758 +0.06(+2.96%)
Apr 11, 2022 2.099 2.107 1.997 2.013 77,428 -0.07(-3.32%)
Apr 08, 2022 2.076 2.084 2.021 2.082 49,495 +0.04(+1.85%)
Apr 07, 2022 2.037 2.091 1.958 2.044 237,241 +0.01(+0.38%)
Apr 06, 2022 2.084 2.109 1.990 2.037 127,696 -0.03(-1.52%)
Apr 05, 2022 2.021 2.084 2.021 2.068 88,327 +0.02(+1.15%)
Apr 04, 2022 2.060 2.080 2.039 2.044 67,207 -0.02(-0.76%)
Apr 01, 2022 1.966 2.068 1.966 2.060 90,939 +0.09(+4.78%)
Mar 31, 2022 1.990 2.037 1.966 1.966 123,173 -0.05(-2.71%)
Mar 30, 2022 2.068 2.076 2.005 2.021 130,780 -0.02(-0.92%)
Mar 29, 2022 2.024 2.040 1.993 2.040 142,189 -0.03(-1.50%)
Mar 28, 2022 2.094 2.094 2.033 2.071 94,196 -0.04(-1.85%)
Mar 25, 2022 2.118 2.118 2.079 2.110 151,140 +0.03(+1.50%)
Mar 24, 2022 2.024 2.118 2.024 2.079 126,707 -0.04(-1.84%)
Mar 23, 2022 2.063 2.118 2.047 2.118 190,151 +0.09(+4.62%)
Mar 22, 2022 2.024 2.055 1.985 2.024 317,172 +0.05(+2.36%)
Mar 21, 2022 2.110 2.118 1.970 1.977 490,585 -0.14(-6.45%)
Mar 18, 2022 2.156 2.156 2.104 2.114 200,642 -0.03(-1.27%)
Mar 17, 2022 2.125 2.172 2.110 2.141 249,055 +0.07(+3.38%)
Mar 16, 2022 2.102 2.172 2.063 2.071 277,771 -0.03(-1.48%)
Mar 15, 2022 2.024 2.125 1.915 2.102 504,027 -0.03(-1.46%)
Mar 14, 2022 2.219 2.219 2.110 2.133 124,200 -0.08(-3.52%)
Mar 11, 2022 2.242 2.242 2.172 2.211 161,771 +0.04(+1.79%)
Mar 10, 2022 2.063 2.223 2.024 2.172 219,135 +0.10(+4.89%)
Mar 09, 2022 2.258 2.294 2.063 2.071 448,074 -0.19(-8.59%)
Mar 08, 2022 2.312 2.374 2.203 2.265 531,093 +0.03(+1.49%)
Mar 07, 2022 2.133 2.369 2.128 2.232 845,089 +0.11(+5.42%)
Mar 04, 2022 1.993 2.133 1.985 2.118 589,574 +0.10(+5.12%)
Mar 03, 2022 2.016 2.024 1.985 2.014 208,054 +0.01(+0.68%)
Mar 02, 2022 2.024 2.024 1.853 2.001 378,623 +0.01(+0.39%)
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.