Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.790
+0.010 (0.56%)
At close: Oct 6, 2025, 4:00 PM EDT
1.900
+0.110 (6.15%)
After-hours: Oct 6, 2025, 4:28 PM EDT

PVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20251.791.831.761.78--32,083
Oct 3, 20251.811.841.781.781.78-2.20%95,885
Oct 2, 20251.801.831.781.821.820.55%59,281
Oct 1, 20251.831.831.801.811.81-14,575
Sep 30, 20251.821.841.811.811.81-1.09%18,672
Sep 29, 20251.831.871.831.831.81-0.71%32,453
Sep 26, 20251.881.891.811.841.82-1.97%63,203
Sep 25, 20251.851.941.851.881.862.79%112,862
Sep 24, 20251.841.841.821.831.81-0.05%35,141
Sep 23, 20251.851.861.811.831.812.23%117,986
Sep 22, 20251.921.921.781.791.77-6.53%273,535
Sep 19, 20252.022.021.901.921.89-5.43%273,463
Sep 18, 20252.012.042.012.032.000.75%156,989
Sep 17, 20252.022.032.002.011.99-63,028
Sep 16, 20252.002.011.982.011.991.52%46,215
Sep 15, 20252.012.021.981.981.96-1.98%74,174
Sep 12, 20252.012.022.002.022.000.50%36,501
Sep 11, 20252.012.021.982.011.99-56,011
Sep 10, 20252.012.011.992.011.990.50%19,546
Sep 9, 20251.982.021.982.001.980.25%12,201
Sep 8, 20251.982.021.982.001.97-0.75%21,915
Sep 5, 20252.022.021.982.011.99-0.50%17,659
Sep 4, 20252.022.031.982.022.002.54%46,325
Sep 3, 20251.951.991.951.971.95-0.51%25,486
Sep 2, 20251.982.001.961.981.96-0.25%34,554
Aug 29, 20251.992.021.951.991.960.51%11,453
Aug 28, 20251.962.001.961.981.94-1.25%40,275
Aug 27, 20252.032.041.992.001.96-1.23%90,909
Aug 26, 20251.982.031.982.031.981.76%188,258
Aug 25, 20252.002.001.971.991.950.51%119,248
Aug 22, 20251.961.981.961.981.941.54%78,563
Aug 21, 20251.951.981.921.951.91-0.51%64,230
Aug 20, 20251.911.981.901.961.92-48,525
Aug 19, 20251.951.981.901.961.928.89%230,881
Aug 18, 20251.851.851.771.801.76-1.10%107,352
Aug 15, 20251.861.881.811.821.78-2.15%39,208
Aug 14, 20251.881.891.851.861.82-28,062
Aug 13, 20251.821.901.821.861.820.54%91,950
Aug 12, 20251.831.871.831.851.810.82%60,851
Aug 11, 20251.841.841.751.841.80-0.54%4,964
Aug 8, 20251.841.871.841.851.81-17,589
Aug 7, 20251.831.851.831.851.810.82%32,247
Aug 6, 20251.791.831.791.831.791.67%25,554
Aug 5, 20251.771.811.771.801.761.69%33,163
Aug 4, 20251.801.811.751.771.73-1.67%136,787
Aug 1, 20251.801.811.781.801.76-39,734
Jul 31, 20251.801.811.801.801.76-10,213
Jul 30, 20251.821.821.791.801.76-28,827
Jul 29, 20251.781.811.771.801.761.12%79,251
Jul 28, 20251.751.791.751.781.740.56%22,649