Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.820
-0.035 (-1.89%)
Jun 27, 2025, 4:00 PM - Market closed
PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -1.89% | 26,836 |
| 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 |
| May 15, 2025 | 1.58 | 1.59 | 1.53 | 1.56 | 1.56 | 1.96% | 83,520 |
| May 14, 2025 | 1.60 | 1.63 | 1.45 | 1.53 | 1.53 | -3.77% | 94,274 |
| May 13, 2025 | 1.56 | 1.61 | 1.55 | 1.59 | 1.59 | 1.92% | 150,557 |
| May 12, 2025 | 1.52 | 1.56 | 1.50 | 1.56 | 1.56 | 4.00% | 180,435 |
| May 9, 2025 | 1.47 | 1.53 | 1.47 | 1.50 | 1.50 | 2.04% | 183,839 |
| May 8, 2025 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | -0.68% | 45,786 |
| May 7, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 48,505 |
| May 6, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 52,804 |
| May 5, 2025 | 1.48 | 1.48 | 1.42 | 1.46 | 1.46 | -1.35% | 40,927 |
| May 2, 2025 | 1.43 | 1.48 | 1.40 | 1.48 | 1.48 | 2.07% | 34,081 |
| May 1, 2025 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 21,717 |
| Apr 30, 2025 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | -1.71% | 20,559 |
| Apr 29, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.34% | 23,444 |
| Apr 28, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 29,381 |
| Apr 25, 2025 | 1.47 | 1.48 | 1.44 | 1.48 | 1.48 | 0.68% | 46,381 |
| 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 |