Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.380
-0.060 (-4.17%)
At close: Dec 20, 2024, 3:59 PM
1.440
+0.060 (4.35%)
After-hours: Dec 20, 2024, 7:03 PM EST
PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 1.64 | 1.64 | 1.53 | 1.56 | 1.52 | -4.88% | 208,224 |
| Sep 25, 2024 | 1.63 | 1.66 | 1.63 | 1.64 | 1.60 | -0.61% | 29,099 |
| Sep 24, 2024 | 1.67 | 1.67 | 1.63 | 1.65 | 1.61 | -0.60% | 69,719 |
| Sep 23, 2024 | 1.68 | 1.68 | 1.65 | 1.66 | 1.62 | - | 55,192 |
| Sep 20, 2024 | 1.67 | 1.70 | 1.65 | 1.66 | 1.62 | -1.19% | 105,273 |
| Sep 19, 2024 | 1.71 | 1.71 | 1.66 | 1.68 | 1.64 | 0.60% | 31,619 |
| Sep 18, 2024 | 1.71 | 1.73 | 1.63 | 1.67 | 1.63 | 0.60% | 156,121 |
| Sep 17, 2024 | 1.71 | 1.74 | 1.63 | 1.66 | 1.62 | -2.92% | 132,249 |
| Sep 16, 2024 | 1.75 | 1.76 | 1.69 | 1.71 | 1.67 | 1.18% | 181,908 |
| Sep 13, 2024 | 1.60 | 1.69 | 1.56 | 1.69 | 1.65 | 6.96% | 69,259 |
| Sep 12, 2024 | 1.58 | 1.59 | 1.54 | 1.58 | 1.54 | 1.28% | 33,995 |
| Sep 11, 2024 | 1.51 | 1.57 | 1.51 | 1.56 | 1.52 | 3.31% | 47,456 |
| Sep 10, 2024 | 1.62 | 1.63 | 1.50 | 1.51 | 1.47 | -5.63% | 244,726 |
| Sep 9, 2024 | 1.57 | 1.61 | 1.57 | 1.60 | 1.56 | 0.63% | 23,058 |
| Sep 6, 2024 | 1.63 | 1.63 | 1.59 | 1.59 | 1.55 | -1.24% | 33,004 |
| Sep 5, 2024 | 1.67 | 1.67 | 1.58 | 1.61 | 1.57 | -1.53% | 39,505 |
| Sep 4, 2024 | 1.68 | 1.69 | 1.62 | 1.64 | 1.60 | -2.39% | 128,757 |
| Sep 3, 2024 | 1.75 | 1.76 | 1.64 | 1.68 | 1.63 | -5.90% | 216,468 |
| Aug 30, 2024 | 1.78 | 1.84 | 1.77 | 1.78 | 1.74 | -4.30% | 116,014 |
| Aug 29, 2024 | 1.86 | 1.90 | 1.85 | 1.86 | 1.78 | -1.59% | 89,375 |
| Aug 28, 2024 | 1.85 | 1.91 | 1.82 | 1.89 | 1.81 | - | 100,661 |
| Aug 27, 2024 | 1.91 | 1.91 | 1.86 | 1.89 | 1.81 | - | 88,405 |
| Aug 26, 2024 | 1.91 | 1.91 | 1.86 | 1.89 | 1.81 | 2.72% | 110,514 |
| Aug 23, 2024 | 1.85 | 1.87 | 1.82 | 1.84 | 1.76 | -1.60% | 96,700 |
| Aug 22, 2024 | 1.88 | 1.92 | 1.82 | 1.87 | 1.79 | 1.63% | 46,312 |
| Aug 21, 2024 | 1.88 | 1.90 | 1.82 | 1.84 | 1.76 | -3.16% | 124,200 |
| Aug 20, 2024 | 1.91 | 1.95 | 1.88 | 1.90 | 1.82 | -1.55% | 70,556 |
| Aug 19, 2024 | 1.80 | 1.96 | 1.78 | 1.93 | 1.85 | 15.57% | 486,238 |
| Aug 16, 2024 | 1.71 | 1.74 | 1.67 | 1.67 | 1.60 | -3.47% | 203,568 |
| Aug 15, 2024 | 1.65 | 1.75 | 1.65 | 1.73 | 1.66 | 3.59% | 67,157 |
| Aug 14, 2024 | 1.70 | 1.71 | 1.63 | 1.67 | 1.60 | -1.18% | 50,373 |
| Aug 13, 2024 | 1.68 | 1.71 | 1.63 | 1.69 | 1.62 | 1.20% | 28,931 |
| Aug 12, 2024 | 1.66 | 1.71 | 1.59 | 1.67 | 1.60 | 1.21% | 91,934 |
| Aug 9, 2024 | 1.70 | 1.72 | 1.57 | 1.65 | 1.58 | -4.62% | 292,581 |
| Aug 8, 2024 | 1.70 | 1.75 | 1.66 | 1.73 | 1.66 | 3.59% | 130,786 |
| Aug 7, 2024 | 1.62 | 1.72 | 1.62 | 1.67 | 1.60 | 0.60% | 197,344 |
| Aug 6, 2024 | 1.65 | 1.69 | 1.61 | 1.66 | 1.59 | 3.75% | 293,529 |
| Aug 5, 2024 | 1.51 | 1.66 | 1.51 | 1.60 | 1.53 | 3.23% | 161,611 |
| Aug 2, 2024 | 1.56 | 1.57 | 1.54 | 1.55 | 1.48 | -1.27% | 120,144 |
| Aug 1, 2024 | 1.60 | 1.63 | 1.57 | 1.57 | 1.50 | -3.09% | 102,373 |