Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.480
+0.010 (0.68%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.47 | 1.48 | 1.44 | 1.48 | 1.48 | 0.68% | 46,370 |
| Apr 24, 2025 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 1.38% | 119,231 |
| Apr 23, 2025 | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | - | 26,350 |
| Apr 22, 2025 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 24,157 |
| Apr 21, 2025 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -4.64% | 38,337 |
| Apr 17, 2025 | 1.44 | 1.52 | 1.44 | 1.51 | 1.51 | 4.86% | 98,002 |
| Apr 16, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | -1.37% | 58,971 |
| Apr 15, 2025 | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | - | 47,404 |
| Apr 14, 2025 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | - | 16,909 |
| Apr 11, 2025 | 1.41 | 1.46 | 1.39 | 1.46 | 1.46 | 3.91% | 78,726 |
| Apr 10, 2025 | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | -1.75% | 20,403 |
| Apr 9, 2025 | 1.37 | 1.46 | 1.30 | 1.43 | 1.43 | 3.62% | 196,202 |
| Apr 8, 2025 | 1.39 | 1.40 | 1.35 | 1.38 | 1.38 | 2.99% | 67,922 |
| Apr 7, 2025 | 1.35 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 60,866 |
| Apr 4, 2025 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -6.71% | 126,517 |
| Apr 3, 2025 | 1.54 | 1.56 | 1.47 | 1.49 | 1.49 | -4.49% | 177,425 |
| Apr 2, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 0.65% | 87,320 |
| Apr 1, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.96% | 23,173 |
| Mar 31, 2025 | 1.54 | 1.57 | 1.52 | 1.57 | 1.57 | 0.32% | 37,490 |
| Mar 28, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.55 | 0.65% | 17,970 |
| Mar 27, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.54 | - | 33,896 |
| Mar 26, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.54 | -0.64% | 37,670 |
| Mar 25, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.55 | 0.65% | 13,509 |
| Mar 24, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.54 | -0.64% | 42,500 |
| Mar 21, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.55 | - | 24,486 |
| Mar 20, 2025 | 1.53 | 1.56 | 1.52 | 1.56 | 1.55 | 2.63% | 64,377 |
| Mar 19, 2025 | 1.52 | 1.53 | 1.47 | 1.52 | 1.51 | 0.66% | 185,072 |
| Mar 18, 2025 | 1.52 | 1.56 | 1.51 | 1.51 | 1.50 | -2.58% | 61,956 |
| Mar 17, 2025 | 1.51 | 1.56 | 1.50 | 1.55 | 1.54 | 2.65% | 36,744 |
| Mar 14, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.50 | -0.66% | 50,132 |
| Mar 13, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.51 | -1.94% | 11,463 |
| Mar 12, 2025 | 1.55 | 1.60 | 1.51 | 1.55 | 1.54 | 1.31% | 54,312 |
| Mar 11, 2025 | 1.54 | 1.54 | 1.50 | 1.53 | 1.52 | -0.65% | 56,343 |
| Mar 10, 2025 | 1.53 | 1.55 | 1.50 | 1.54 | 1.53 | -0.65% | 78,125 |
| Mar 7, 2025 | 1.52 | 1.55 | 1.50 | 1.55 | 1.54 | 3.33% | 76,621 |
| Mar 6, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.49 | -1.32% | 52,094 |
| Mar 5, 2025 | 1.48 | 1.52 | 1.46 | 1.52 | 1.51 | 4.11% | 117,012 |
| Mar 4, 2025 | 1.42 | 1.49 | 1.40 | 1.46 | 1.45 | -1.35% | 117,631 |
| Mar 3, 2025 | 1.43 | 1.49 | 1.43 | 1.48 | 1.47 | 2.07% | 95,472 |
| Feb 28, 2025 | 1.45 | 1.47 | 1.42 | 1.45 | 1.44 | -0.68% | 79,663 |
| Feb 27, 2025 | 1.45 | 1.47 | 1.41 | 1.46 | 1.45 | 2.10% | 55,719 |
| Feb 26, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.42 | -0.69% | 39,921 |
| Feb 25, 2025 | 1.41 | 1.46 | 1.41 | 1.44 | 1.43 | 1.41% | 40,797 |
| Feb 24, 2025 | 1.40 | 1.45 | 1.40 | 1.42 | 1.41 | -1.39% | 92,954 |
| Feb 21, 2025 | 1.45 | 1.46 | 1.42 | 1.44 | 1.43 | - | 78,397 |
| Feb 20, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.43 | -0.69% | 21,324 |
| Feb 19, 2025 | 1.45 | 1.45 | 1.42 | 1.45 | 1.44 | 0.76% | 53,197 |
| Feb 18, 2025 | 1.39 | 1.45 | 1.37 | 1.44 | 1.43 | 2.06% | 67,464 |
| Feb 14, 2025 | 1.42 | 1.44 | 1.39 | 1.41 | 1.40 | 1.08% | 91,392 |
| Feb 13, 2025 | 1.40 | 1.45 | 1.38 | 1.40 | 1.39 | -0.36% | 75,483 |