Permianville Royalty Trust (NY: PVL )

1.575 +0.015 (+0.96%)
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 1.542 1.600 1.542 1.575 29,708 +0.03(+2.27%)
Oct 29, 2024 1.550 1.570 1.540 1.540 33,428 -0.03(-1.91%)
Oct 28, 2024 1.580 1.597 1.550 1.570 87,769 -0.02(-1.26%)
Oct 25, 2024 1.600 1.600 1.580 1.590 32,840 +0.01(+0.63%)
Oct 24, 2024 1.580 1.590 1.570 1.580 14,392 -0.03(-1.86%)
Oct 23, 2024 1.590 1.610 1.560 1.610 33,732 +0.04(+2.55%)
Oct 22, 2024 1.560 1.590 1.560 1.570 27,181 +0.00(+0.00%)
Oct 21, 2024 1.600 1.610 1.560 1.570 51,917 -0.02(-1.57%)
Oct 18, 2024 1.600 1.600 1.580 1.595 50,314 +0.00(+0.31%)
Oct 17, 2024 1.590 1.600 1.580 1.590 59,591 +0.00(+0.13%)
Oct 16, 2024 1.570 1.590 1.570 1.588 36,779 +0.02(+1.15%)
Oct 15, 2024 1.590 1.600 1.550 1.570 68,666 -0.03(-1.88%)
Oct 14, 2024 1.600 1.626 1.580 1.600 18,318 -0.03(-1.84%)
Oct 11, 2024 1.600 1.650 1.570 1.630 211,704 +0.05(+3.16%)
Oct 10, 2024 1.610 1.610 1.570 1.580 28,282 -0.02(-1.25%)
Oct 09, 2024 1.590 1.600 1.562 1.600 22,560 +0.01(+0.63%)
Oct 08, 2024 1.610 1.630 1.570 1.590 23,979 -0.02(-1.24%)
Oct 07, 2024 1.640 1.640 1.575 1.610 36,543 +0.00(+0.00%)
Oct 04, 2024 1.610 1.637 1.610 1.610 11,781 -0.02(-1.23%)
Oct 03, 2024 1.570 1.640 1.570 1.630 57,655 +0.05(+3.16%)
Oct 02, 2024 1.620 1.620 1.570 1.580 18,558 +0.01(+0.64%)
Oct 01, 2024 1.570 1.630 1.570 1.570 97,095 -0.05(-3.09%)
Sep 30, 2024 1.610 1.630 1.590 1.620 19,058 +0.01(+0.56%)
Sep 27, 2024 1.537 1.616 1.537 1.611 68,107 +0.06(+4.17%)
Sep 26, 2024 1.626 1.627 1.517 1.547 209,478 -0.08(-4.88%)
Sep 25, 2024 1.616 1.646 1.616 1.626 29,351 -0.01(-0.61%)
Sep 24, 2024 1.656 1.656 1.616 1.636 70,323 -0.01(-0.60%)
Sep 23, 2024 1.666 1.666 1.636 1.646 55,671 +0.00(+0.00%)
Sep 20, 2024 1.656 1.685 1.636 1.646 106,187 -0.02(-1.19%)
Sep 19, 2024 1.695 1.695 1.646 1.666 31,893 +0.01(+0.60%)
Sep 18, 2024 1.695 1.715 1.616 1.656 157,476 +0.01(+0.60%)
Sep 17, 2024 1.695 1.725 1.616 1.646 133,373 -0.05(-2.92%)
Sep 16, 2024 1.735 1.745 1.675 1.695 183,488 +0.02(+1.18%)
Sep 13, 2024 1.586 1.675 1.547 1.675 69,860 +0.11(+6.96%)
Sep 12, 2024 1.566 1.576 1.527 1.566 34,290 +0.02(+1.28%)
Sep 11, 2024 1.497 1.556 1.497 1.547 47,868 +0.05(+3.31%)
Sep 10, 2024 1.606 1.615 1.487 1.497 246,655 -0.09(-5.63%)
Sep 09, 2024 1.556 1.591 1.556 1.586 23,258 +0.01(+0.63%)
Sep 06, 2024 1.616 1.616 1.571 1.576 33,290 -0.02(-1.24%)
Sep 05, 2024 1.656 1.656 1.567 1.596 39,848 -0.02(-1.53%)
Sep 04, 2024 1.666 1.675 1.606 1.621 129,875 -0.04(-2.39%)
Sep 03, 2024 1.735 1.745 1.626 1.661 218,349 -0.10(-5.90%)
Aug 30, 2024 1.765 1.822 1.755 1.765 117,022 -0.04(-2.47%)
Aug 29, 2024 1.809 1.848 1.800 1.809 91,880 -0.03(-1.59%)
Aug 28, 2024 1.800 1.858 1.770 1.838 103,207 +0.00(+0.00%)
Aug 27, 2024 1.858 1.858 1.809 1.838 90,877 +0.00(+0.00%)
Aug 26, 2024 1.858 1.858 1.809 1.838 113,612 +0.05(+2.72%)
Aug 23, 2024 1.800 1.819 1.770 1.790 99,410 -0.03(-1.60%)
Aug 22, 2024 1.829 1.868 1.770 1.819 46,890 +0.03(+1.63%)
Aug 21, 2024 1.829 1.848 1.770 1.790 127,671 -0.06(-3.16%)
Aug 20, 2024 1.858 1.897 1.829 1.848 72,530 -0.03(-1.55%)
Aug 19, 2024 1.751 1.907 1.731 1.877 499,611 +0.25(+15.57%)
Aug 16, 2024 1.663 1.693 1.624 1.624 209,275 -0.06(-3.47%)
Aug 15, 2024 1.605 1.702 1.605 1.683 69,039 +0.06(+3.59%)
Aug 14, 2024 1.654 1.663 1.586 1.624 51,784 -0.02(-1.18%)
Aug 13, 2024 1.634 1.663 1.586 1.644 29,742 +0.02(+1.20%)
Aug 12, 2024 1.615 1.663 1.547 1.624 94,511 +0.02(+1.21%)
Aug 09, 2024 1.654 1.673 1.527 1.605 300,783 -0.08(-4.62%)
Aug 08, 2024 1.654 1.702 1.615 1.683 134,452 +0.06(+3.59%)
Aug 07, 2024 1.576 1.673 1.576 1.624 202,876 +0.01(+0.60%)
Aug 06, 2024 1.605 1.644 1.562 1.615 301,756 +0.06(+3.75%)
Aug 05, 2024 1.469 1.615 1.469 1.556 166,141 +0.05(+3.23%)
Aug 02, 2024 1.517 1.527 1.498 1.508 123,512 -0.02(-1.28%)
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.