Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.440
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | - | 78,397 |
| Feb 20, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 21,324 |
| Feb 19, 2025 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 0.76% | 53,197 |
| Feb 18, 2025 | 1.39 | 1.45 | 1.37 | 1.44 | 1.44 | 2.06% | 67,464 |
| Feb 14, 2025 | 1.42 | 1.44 | 1.39 | 1.41 | 1.41 | 1.08% | 91,392 |
| Feb 13, 2025 | 1.40 | 1.45 | 1.38 | 1.40 | 1.40 | -0.36% | 75,483 |
| Feb 12, 2025 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 36,350 |
| Feb 11, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 36,010 |
| Feb 10, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 38,093 |
| Feb 7, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | 0.35% | 33,148 |
| Feb 6, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | -0.35% | 30,752 |
| Feb 5, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 15,880 |
| Feb 4, 2025 | 1.46 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 63,433 |
| Feb 3, 2025 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 29,663 |
| Jan 31, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | - | 54,744 |
| Jan 30, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 21,410 |
| Jan 29, 2025 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | 0.68% | 20,756 |
| Jan 28, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 31,812 |
| Jan 27, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 20,719 |
| Jan 24, 2025 | 1.49 | 1.52 | 1.47 | 1.51 | 1.51 | 2.72% | 36,735 |
| Jan 23, 2025 | 1.51 | 1.54 | 1.46 | 1.47 | 1.47 | -3.29% | 93,433 |
| Jan 22, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 2.01% | 35,945 |
| Jan 21, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -5.70% | 107,858 |
| Jan 17, 2025 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | - | 82,792 |
| Jan 16, 2025 | 1.58 | 1.59 | 1.52 | 1.58 | 1.58 | 0.64% | 57,293 |
| Jan 15, 2025 | 1.52 | 1.57 | 1.51 | 1.57 | 1.57 | 3.29% | 44,364 |
| Jan 14, 2025 | 1.50 | 1.53 | 1.47 | 1.52 | 1.52 | 0.66% | 47,172 |
| Jan 13, 2025 | 1.48 | 1.51 | 1.45 | 1.51 | 1.51 | 2.03% | 107,060 |
| Jan 10, 2025 | 1.42 | 1.50 | 1.42 | 1.48 | 1.48 | 4.96% | 155,404 |
| Jan 8, 2025 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 29,339 |
| Jan 7, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 72,186 |
| Jan 6, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 63,899 |
| Jan 3, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -0.70% | 37,824 |
| Jan 2, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 4.41% | 124,423 |
| Dec 31, 2024 | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 78,401 |
| Dec 30, 2024 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | -0.66% | 161,530 |
| Dec 27, 2024 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.30% | 39,483 |
| Dec 26, 2024 | 1.33 | 1.38 | 1.32 | 1.36 | 1.36 | 1.88% | 84,369 |
| Dec 24, 2024 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | 40,077 |
| Dec 23, 2024 | 1.40 | 1.43 | 1.35 | 1.36 | 1.36 | -1.45% | 54,423 |
| Dec 20, 2024 | 1.45 | 1.46 | 1.37 | 1.38 | 1.38 | -4.17% | 157,855 |
| Dec 19, 2024 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.35% | 77,174 |
| Dec 18, 2024 | 1.44 | 1.45 | 1.31 | 1.45 | 1.45 | 0.35% | 157,101 |
| Dec 17, 2024 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -4.00% | 111,624 |
| Dec 16, 2024 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 157,466 |
| Dec 13, 2024 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 162,350 |
| Dec 12, 2024 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.33% | 25,763 |
| Dec 11, 2024 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 53,255 |
| Dec 10, 2024 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 36,544 |
| Dec 9, 2024 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 35,383 |
| Dec 6, 2024 | 1.55 | 1.55 | 1.48 | 1.49 | 1.49 | -2.68% | 98,041 |
| Dec 5, 2024 | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | - | 51,189 |
| Dec 4, 2024 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -1.86% | 48,687 |
| Dec 3, 2024 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 51,591 |
| Dec 2, 2024 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 104,953 |
| Nov 29, 2024 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 44,623 |
| Nov 27, 2024 | 1.60 | 1.60 | 1.57 | 1.58 | 1.57 | 0.64% | 43,661 |
| Nov 26, 2024 | 1.57 | 1.58 | 1.54 | 1.57 | 1.56 | 1.29% | 54,859 |
| Nov 25, 2024 | 1.53 | 1.56 | 1.53 | 1.55 | 1.54 | - | 26,794 |
| Nov 22, 2024 | 1.54 | 1.56 | 1.54 | 1.55 | 1.54 | 0.65% | 14,339 |
| Nov 21, 2024 | 1.53 | 1.56 | 1.53 | 1.54 | 1.53 | - | 46,826 |
| Nov 20, 2024 | 1.55 | 1.56 | 1.53 | 1.54 | 1.53 | - | 16,406 |
| Nov 19, 2024 | 1.57 | 1.57 | 1.54 | 1.54 | 1.53 | -1.91% | 34,598 |
| Nov 18, 2024 | 1.58 | 1.60 | 1.55 | 1.57 | 1.56 | 1.29% | 32,572 |
| Nov 15, 2024 | 1.59 | 1.60 | 1.54 | 1.55 | 1.54 | - | 52,131 |
| Nov 14, 2024 | 1.59 | 1.59 | 1.51 | 1.55 | 1.54 | -1.27% | 82,804 |
| Nov 13, 2024 | 1.57 | 1.58 | 1.56 | 1.57 | 1.56 | -0.32% | 41,946 |
| Nov 12, 2024 | 1.55 | 1.61 | 1.55 | 1.58 | 1.57 | 0.96% | 35,005 |
| Nov 11, 2024 | 1.58 | 1.58 | 1.55 | 1.56 | 1.55 | 0.65% | 45,305 |
| Nov 8, 2024 | 1.58 | 1.62 | 1.55 | 1.55 | 1.54 | -4.91% | 69,355 |
| Nov 7, 2024 | 1.67 | 1.67 | 1.61 | 1.63 | 1.62 | 0.62% | 132,827 |
| Nov 6, 2024 | 1.58 | 1.64 | 1.57 | 1.62 | 1.61 | 3.85% | 47,698 |
| Nov 5, 2024 | 1.58 | 1.59 | 1.55 | 1.56 | 1.55 | - | 26,769 |
| Nov 4, 2024 | 1.57 | 1.60 | 1.55 | 1.56 | 1.55 | -0.64% | 24,661 |
| Nov 1, 2024 | 1.56 | 1.58 | 1.54 | 1.57 | 1.56 | 1.29% | 22,367 |
| Oct 31, 2024 | 1.59 | 1.60 | 1.54 | 1.55 | 1.54 | -1.59% | 23,035 |
| Oct 30, 2024 | 1.54 | 1.60 | 1.54 | 1.58 | 1.55 | 2.27% | 29,708 |
| Oct 29, 2024 | 1.55 | 1.57 | 1.54 | 1.54 | 1.52 | -1.91% | 33,518 |
| Oct 28, 2024 | 1.58 | 1.60 | 1.55 | 1.57 | 1.55 | -1.26% | 87,769 |
| Oct 25, 2024 | 1.60 | 1.60 | 1.58 | 1.59 | 1.56 | 0.63% | 32,840 |
| Oct 24, 2024 | 1.58 | 1.59 | 1.57 | 1.58 | 1.56 | -1.86% | 14,482 |
| Oct 23, 2024 | 1.59 | 1.61 | 1.56 | 1.61 | 1.58 | 2.55% | 33,733 |
| Oct 22, 2024 | 1.56 | 1.59 | 1.56 | 1.57 | 1.55 | - | 27,182 |
| Oct 21, 2024 | 1.60 | 1.61 | 1.56 | 1.57 | 1.55 | -1.57% | 51,917 |
| Oct 18, 2024 | 1.60 | 1.60 | 1.58 | 1.60 | 1.57 | 0.31% | 50,314 |
| Oct 17, 2024 | 1.59 | 1.60 | 1.58 | 1.59 | 1.56 | 0.13% | 59,591 |
| Oct 16, 2024 | 1.57 | 1.59 | 1.57 | 1.59 | 1.56 | 1.15% | 36,779 |
| Oct 15, 2024 | 1.59 | 1.60 | 1.55 | 1.57 | 1.55 | -1.88% | 68,666 |
| Oct 14, 2024 | 1.60 | 1.63 | 1.58 | 1.60 | 1.57 | -1.84% | 18,318 |
| Oct 11, 2024 | 1.60 | 1.65 | 1.57 | 1.63 | 1.60 | 3.16% | 211,704 |
| Oct 10, 2024 | 1.61 | 1.61 | 1.57 | 1.58 | 1.56 | -1.25% | 28,282 |
| Oct 9, 2024 | 1.59 | 1.60 | 1.56 | 1.60 | 1.57 | 0.63% | 22,560 |
| Oct 8, 2024 | 1.61 | 1.63 | 1.57 | 1.59 | 1.56 | -1.24% | 23,979 |
| Oct 7, 2024 | 1.64 | 1.64 | 1.58 | 1.61 | 1.58 | - | 36,543 |
| Oct 4, 2024 | 1.61 | 1.64 | 1.61 | 1.61 | 1.58 | -1.23% | 11,781 |
| Oct 3, 2024 | 1.57 | 1.64 | 1.57 | 1.63 | 1.60 | 3.16% | 57,655 |
| Oct 2, 2024 | 1.62 | 1.62 | 1.57 | 1.58 | 1.56 | 0.64% | 18,558 |
| Oct 1, 2024 | 1.57 | 1.63 | 1.57 | 1.57 | 1.55 | -3.09% | 97,096 |
| Sep 30, 2024 | 1.61 | 1.63 | 1.59 | 1.62 | 1.59 | -0.31% | 19,058 |
| Sep 27, 2024 | 1.55 | 1.63 | 1.55 | 1.63 | 1.59 | 4.17% | 67,521 |