Skip to main content
Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.540
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed

PVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.551.561.531.541.54-16,406
Nov 19, 20241.571.571.541.541.54-1.91%34,598
Nov 18, 20241.581.601.551.571.571.29%32,572
Nov 15, 20241.591.601.541.551.55-52,131
Nov 14, 20241.591.591.511.551.55-1.27%82,804
Nov 13, 20241.571.581.561.571.57-0.32%41,946
Nov 12, 20241.551.611.551.581.580.96%35,005
Nov 11, 20241.581.581.551.561.560.65%45,305
Nov 8, 20241.581.621.551.551.55-4.91%69,355
Nov 7, 20241.671.671.611.631.630.62%132,827
Nov 6, 20241.581.641.571.621.623.85%47,698
Nov 5, 20241.581.591.551.561.56-26,769
Nov 4, 20241.571.601.551.561.56-0.64%24,661
Nov 1, 20241.561.581.541.571.571.29%22,367
Oct 31, 20241.591.601.541.551.55-1.59%23,035
Oct 30, 20241.541.601.541.581.562.27%29,708
Oct 29, 20241.551.571.541.541.53-1.91%33,518
Oct 28, 20241.581.601.551.571.56-1.26%87,769
Oct 25, 20241.601.601.581.591.580.63%32,840
Oct 24, 20241.581.591.571.581.57-1.86%14,482
Oct 23, 20241.591.611.561.611.602.55%33,733
Oct 22, 20241.561.591.561.571.56-27,182
Oct 21, 20241.601.611.561.571.56-1.57%51,917
Oct 18, 20241.601.601.581.601.580.31%50,314
Oct 17, 20241.591.601.581.591.580.13%59,591
Oct 16, 20241.571.591.571.591.571.15%36,779
Oct 15, 20241.591.601.551.571.56-1.88%68,666
Oct 14, 20241.601.631.581.601.59-1.84%18,318
Oct 11, 20241.601.651.571.631.613.16%211,704
Oct 10, 20241.611.611.571.581.57-1.25%28,282
Oct 9, 20241.591.601.561.601.590.63%22,560
Oct 8, 20241.611.631.571.591.58-1.24%23,979
Oct 7, 20241.641.641.581.611.60-36,543
Oct 4, 20241.611.641.611.611.60-1.23%11,781
Oct 3, 20241.571.641.571.631.613.16%57,655
Oct 2, 20241.621.621.571.581.570.64%18,558
Oct 1, 20241.571.631.571.571.56-3.09%97,096
Sep 30, 20241.611.631.591.621.60-0.31%19,058
Sep 27, 20241.551.631.551.631.604.17%67,521
Sep 26, 20241.641.641.531.561.53-4.88%208,224
Sep 25, 20241.631.661.631.641.61-0.61%29,099
Sep 24, 20241.671.671.631.651.62-0.60%69,719
Sep 23, 20241.681.681.651.661.63-55,192
Sep 20, 20241.671.701.651.661.63-1.19%105,273
Sep 19, 20241.711.711.661.681.650.60%31,619
Sep 18, 20241.711.731.631.671.640.60%156,121
Sep 17, 20241.711.741.631.661.63-2.92%132,249
Sep 16, 20241.751.761.691.711.681.18%181,908
Sep 13, 20241.601.691.561.691.666.96%69,259
Sep 12, 20241.581.591.541.581.551.28%33,995
Sep 11, 20241.511.571.511.561.533.31%47,456
Sep 10, 20241.621.631.501.511.48-5.63%244,726
Sep 9, 20241.571.611.571.601.570.63%23,058
Sep 6, 20241.631.631.591.591.56-1.24%33,004
Sep 5, 20241.671.671.581.611.58-1.53%39,505
Sep 4, 20241.681.691.621.641.61-2.39%128,757
Sep 3, 20241.751.761.641.681.65-5.90%216,468
Aug 30, 20241.781.841.771.781.75-4.30%116,014
Aug 29, 20241.861.901.851.861.79-1.59%89,375
Aug 28, 20241.851.911.821.891.82-100,661
Aug 27, 20241.911.911.861.891.82-88,405
Aug 26, 20241.911.911.861.891.822.72%110,514
Aug 23, 20241.851.871.821.841.77-1.60%96,700
Aug 22, 20241.881.921.821.871.801.63%46,312
Aug 21, 20241.881.901.821.841.77-3.16%124,200
Aug 20, 20241.911.951.881.901.83-1.55%70,556
Aug 19, 20241.801.961.781.931.8615.57%486,238
Aug 16, 20241.711.741.671.671.61-3.47%203,568
Aug 15, 20241.651.751.651.731.673.59%67,157
Aug 14, 20241.701.711.631.671.61-1.18%50,373
Aug 13, 20241.681.711.631.691.631.20%28,931
Aug 12, 20241.661.711.591.671.611.21%91,934
Aug 9, 20241.701.721.571.651.59-4.62%292,581
Aug 8, 20241.701.751.661.731.673.59%130,786
Aug 7, 20241.621.721.621.671.610.60%197,344
Aug 6, 20241.651.691.611.661.603.75%293,529
Aug 5, 20241.511.661.511.601.543.23%161,611
Aug 2, 20241.561.571.541.551.49-1.27%120,144
Aug 1, 20241.601.631.571.571.51-3.09%102,373
Jul 31, 20241.561.631.551.621.563.85%152,820
Jul 30, 20241.561.601.551.561.491.30%47,248
Jul 29, 20241.511.591.511.541.471.99%48,810
Jul 26, 20241.601.611.501.511.44-2.58%114,753
Jul 25, 20241.601.611.551.551.48-3.13%29,335
Jul 24, 20241.611.611.551.601.531.91%72,888
Jul 23, 20241.701.701.551.571.50-7.65%145,817
Jul 22, 20241.601.721.561.701.6311.84%399,561
Jul 19, 20241.341.661.281.521.4527.73%739,481
Jul 18, 20241.191.201.171.191.140.85%123,189
Jul 17, 20241.151.191.151.181.132.61%38,496
Jul 16, 20241.141.181.131.151.10-0.69%66,101
Jul 15, 20241.141.171.141.161.110.70%50,483
Jul 12, 20241.151.171.131.151.10-32,264
Jul 11, 20241.171.191.111.151.10-3.36%59,468
Jul 10, 20241.131.191.121.191.145.31%60,113
Jul 9, 20241.191.251.131.131.08-5.04%46,434
Jul 8, 20241.201.261.181.191.14-2.06%78,801
Jul 5, 20241.201.251.191.221.162.10%141,581
Jul 3, 20241.151.201.151.191.143.48%36,174
Jul 2, 20241.101.201.101.151.104.07%65,535