Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.800
+0.020 (1.12%)
Jul 29, 2025, 4:00 PM - Market closed
PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 79,251 |
| Jul 28, 2025 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 22,649 |
| Jul 25, 2025 | 1.80 | 1.82 | 1.75 | 1.77 | 1.77 | -4.32% | 80,852 |
| Jul 24, 2025 | 1.81 | 1.86 | 1.80 | 1.85 | 1.85 | 2.72% | 98,909 |
| Jul 23, 2025 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | -0.50% | 37,781 |
| Jul 22, 2025 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 16,608 |
| Jul 21, 2025 | 1.68 | 1.83 | 1.68 | 1.80 | 1.80 | 1.12% | 112,986 |
| Jul 18, 2025 | 1.76 | 1.81 | 1.76 | 1.78 | 1.78 | 1.71% | 55,152 |
| Jul 17, 2025 | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | -0.85% | 88,828 |
| Jul 16, 2025 | 1.77 | 1.80 | 1.76 | 1.77 | 1.77 | -0.84% | 35,345 |
| Jul 15, 2025 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | -0.56% | 32,454 |
| Jul 14, 2025 | 1.83 | 1.84 | 1.77 | 1.79 | 1.79 | -1.65% | 47,520 |
| Jul 11, 2025 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -1.09% | 20,311 |
| Jul 10, 2025 | 1.85 | 1.85 | 1.79 | 1.84 | 1.84 | - | 34,296 |
| Jul 9, 2025 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | 1.10% | 29,666 |
| Jul 8, 2025 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | - | 25,658 |
| Jul 7, 2025 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | - | 44,834 |
| Jul 3, 2025 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -0.55% | 15,536 |
| Jul 2, 2025 | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -1.56% | 40,090 |
| Jul 1, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.49% | 22,248 |
| Jun 30, 2025 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | 1.65% | 46,168 |
| Jun 27, 2025 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -1.89% | 26,855 |
| Jun 26, 2025 | 1.82 | 1.87 | 1.82 | 1.86 | 1.86 | 1.92% | 48,276 |
| Jun 25, 2025 | 1.76 | 1.85 | 1.72 | 1.82 | 1.82 | 2.25% | 51,616 |
| Jun 24, 2025 | 1.85 | 1.90 | 1.76 | 1.78 | 1.78 | -4.81% | 92,105 |
| Jun 23, 2025 | 1.87 | 1.90 | 1.85 | 1.87 | 1.87 | 0.54% | 60,430 |
| Jun 20, 2025 | 1.92 | 1.95 | 1.84 | 1.86 | 1.86 | -7.00% | 148,824 |
| Jun 18, 2025 | 1.94 | 2.00 | 1.88 | 2.00 | 2.00 | 4.17% | 164,677 |
| Jun 17, 2025 | 1.96 | 1.96 | 1.90 | 1.92 | 1.92 | -2.04% | 97,223 |
| Jun 16, 2025 | 1.84 | 1.98 | 1.84 | 1.96 | 1.96 | 6.52% | 196,622 |
| Jun 13, 2025 | 1.82 | 1.90 | 1.81 | 1.84 | 1.84 | 2.22% | 47,767 |
| Jun 12, 2025 | 1.81 | 1.84 | 1.78 | 1.80 | 1.80 | -1.64% | 12,431 |
| Jun 11, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -0.54% | 33,226 |
| Jun 10, 2025 | 1.81 | 1.87 | 1.76 | 1.84 | 1.84 | 1.66% | 98,754 |
| Jun 9, 2025 | 1.73 | 1.83 | 1.70 | 1.81 | 1.81 | 2.84% | 152,182 |
| Jun 6, 2025 | 1.73 | 1.86 | 1.72 | 1.76 | 1.76 | 0.98% | 511,340 |
| Jun 5, 2025 | 1.63 | 1.75 | 1.63 | 1.74 | 1.74 | 6.28% | 397,814 |
| Jun 4, 2025 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 2.37% | 105,352 |
| Jun 3, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -1.11% | 85,355 |
| Jun 2, 2025 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | - | 89,488 |
| May 30, 2025 | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | -0.61% | 52,977 |
| May 29, 2025 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 0.56% | 37,614 |
| May 28, 2025 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | -0.86% | 155,857 |
| May 27, 2025 | 1.58 | 1.67 | 1.57 | 1.64 | 1.64 | 3.48% | 133,978 |
| May 23, 2025 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | 0.64% | 10,988 |
| May 22, 2025 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | - | 75,146 |
| May 21, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 24,643 |
| May 20, 2025 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 4.67% | 31,921 |
| May 19, 2025 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -3.23% | 42,424 |
| May 16, 2025 | 1.47 | 1.58 | 1.47 | 1.55 | 1.55 | -0.64% | 24,500 |