Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.980
-0.040 (-1.98%)
At close: Sep 15, 2025, 4:00 PM EDT
1.980
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.01 | 2.02 | 2.01 | 2.01 | - | -0.74% | 37,078 |
| Sep 12, 2025 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | 0.50% | 36,501 |
| Sep 11, 2025 | 2.01 | 2.02 | 1.98 | 2.01 | 2.01 | - | 56,011 |
| Sep 10, 2025 | 2.01 | 2.01 | 1.99 | 2.01 | 2.01 | 0.50% | 19,546 |
| Sep 9, 2025 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | 0.25% | 12,201 |
| Sep 8, 2025 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | -0.75% | 21,915 |
| Sep 5, 2025 | 2.02 | 2.02 | 1.98 | 2.01 | 2.01 | -0.50% | 17,659 |
| Sep 4, 2025 | 2.02 | 2.03 | 1.98 | 2.02 | 2.02 | 2.54% | 46,325 |
| Sep 3, 2025 | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | -0.51% | 25,486 |
| Sep 2, 2025 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | -0.25% | 34,554 |
| Aug 29, 2025 | 1.99 | 2.02 | 1.95 | 1.99 | 1.99 | 0.51% | 11,453 |
| Aug 28, 2025 | 1.96 | 2.00 | 1.96 | 1.98 | 1.96 | -1.25% | 40,275 |
| Aug 27, 2025 | 2.03 | 2.04 | 1.99 | 2.00 | 1.98 | -1.23% | 90,909 |
| Aug 26, 2025 | 1.98 | 2.03 | 1.98 | 2.03 | 2.01 | 1.76% | 188,258 |
| Aug 25, 2025 | 2.00 | 2.00 | 1.97 | 1.99 | 1.97 | 0.51% | 119,248 |
| Aug 22, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.96 | 1.54% | 78,563 |
| Aug 21, 2025 | 1.95 | 1.98 | 1.92 | 1.95 | 1.93 | -0.51% | 64,230 |
| Aug 20, 2025 | 1.91 | 1.98 | 1.90 | 1.96 | 1.94 | - | 48,525 |
| Aug 19, 2025 | 1.95 | 1.98 | 1.90 | 1.96 | 1.94 | 8.89% | 230,881 |
| Aug 18, 2025 | 1.85 | 1.85 | 1.77 | 1.80 | 1.79 | -1.10% | 107,352 |
| Aug 15, 2025 | 1.86 | 1.88 | 1.81 | 1.82 | 1.81 | -2.15% | 39,208 |
| Aug 14, 2025 | 1.88 | 1.89 | 1.85 | 1.86 | 1.85 | - | 28,062 |
| Aug 13, 2025 | 1.82 | 1.90 | 1.82 | 1.86 | 1.85 | 0.54% | 91,950 |
| Aug 12, 2025 | 1.83 | 1.87 | 1.83 | 1.85 | 1.84 | 0.82% | 60,851 |
| Aug 11, 2025 | 1.84 | 1.84 | 1.75 | 1.84 | 1.82 | -0.54% | 4,964 |
| Aug 8, 2025 | 1.84 | 1.87 | 1.84 | 1.85 | 1.83 | - | 17,589 |
| Aug 7, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.83 | 0.82% | 32,247 |
| Aug 6, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.82 | 1.67% | 25,554 |
| Aug 5, 2025 | 1.77 | 1.81 | 1.77 | 1.80 | 1.79 | 1.69% | 33,163 |
| Aug 4, 2025 | 1.80 | 1.81 | 1.75 | 1.77 | 1.76 | -1.67% | 136,787 |
| Aug 1, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.79 | - | 39,734 |
| Jul 31, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.79 | - | 10,213 |
| Jul 30, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.79 | - | 28,827 |
| Jul 29, 2025 | 1.78 | 1.81 | 1.77 | 1.80 | 1.79 | 1.12% | 79,251 |
| Jul 28, 2025 | 1.75 | 1.79 | 1.75 | 1.78 | 1.77 | 0.56% | 22,649 |
| Jul 25, 2025 | 1.80 | 1.82 | 1.75 | 1.77 | 1.76 | -4.32% | 80,852 |
| Jul 24, 2025 | 1.81 | 1.86 | 1.80 | 1.85 | 1.84 | 2.72% | 98,909 |
| Jul 23, 2025 | 1.80 | 1.82 | 1.79 | 1.80 | 1.79 | -0.50% | 37,781 |
| Jul 22, 2025 | 1.80 | 1.81 | 1.78 | 1.81 | 1.80 | 0.56% | 16,608 |
| Jul 21, 2025 | 1.68 | 1.83 | 1.68 | 1.80 | 1.79 | 1.12% | 112,986 |
| Jul 18, 2025 | 1.76 | 1.81 | 1.76 | 1.78 | 1.77 | 1.71% | 55,152 |
| Jul 17, 2025 | 1.75 | 1.78 | 1.73 | 1.75 | 1.74 | -0.85% | 88,828 |
| Jul 16, 2025 | 1.77 | 1.80 | 1.76 | 1.77 | 1.75 | -0.84% | 35,345 |
| Jul 15, 2025 | 1.79 | 1.80 | 1.76 | 1.78 | 1.77 | -0.56% | 32,454 |
| Jul 14, 2025 | 1.83 | 1.84 | 1.77 | 1.79 | 1.78 | -1.65% | 47,520 |
| Jul 11, 2025 | 1.84 | 1.84 | 1.80 | 1.82 | 1.81 | -1.09% | 20,311 |
| Jul 10, 2025 | 1.85 | 1.85 | 1.79 | 1.84 | 1.83 | - | 34,296 |
| Jul 9, 2025 | 1.85 | 1.85 | 1.80 | 1.84 | 1.83 | 1.10% | 29,666 |
| Jul 8, 2025 | 1.80 | 1.85 | 1.80 | 1.82 | 1.81 | - | 25,658 |
| Jul 7, 2025 | 1.84 | 1.85 | 1.82 | 1.82 | 1.81 | - | 44,834 |