Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.550
-0.015 (-0.96%)
Apr 1, 2025, 3:31 PM EDT - Market open

PVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20251.541.571.521.571.570.32%37,490
Mar 28, 20251.551.571.551.561.550.65%17,970
Mar 27, 20251.541.571.541.551.54-33,896
Mar 26, 20251.551.561.541.551.54-0.64%37,670
Mar 25, 20251.541.561.541.561.550.65%13,509
Mar 24, 20251.541.561.541.551.54-0.64%42,500
Mar 21, 20251.541.571.541.561.55-24,486
Mar 20, 20251.531.561.521.561.552.63%64,377
Mar 19, 20251.521.531.471.521.510.66%185,072
Mar 18, 20251.521.561.511.511.50-2.58%61,956
Mar 17, 20251.511.561.501.551.542.65%36,744
Mar 14, 20251.551.551.501.511.50-0.66%50,132
Mar 13, 20251.541.541.501.521.51-1.94%11,463
Mar 12, 20251.551.601.511.551.541.31%54,312
Mar 11, 20251.541.541.501.531.52-0.65%56,343
Mar 10, 20251.531.551.501.541.53-0.65%78,125
Mar 7, 20251.521.551.501.551.543.33%76,621
Mar 6, 20251.511.511.491.501.49-1.32%52,094
Mar 5, 20251.481.521.461.521.514.11%117,012
Mar 4, 20251.421.491.401.461.45-1.35%117,631
Mar 3, 20251.431.491.431.481.472.07%95,472
Feb 28, 20251.451.471.421.451.44-0.68%79,663
Feb 27, 20251.451.471.411.461.452.10%55,719
Feb 26, 20251.421.441.411.431.42-0.69%39,921
Feb 25, 20251.411.461.411.441.431.41%40,797
Feb 24, 20251.401.451.401.421.41-1.39%92,954
Feb 21, 20251.451.461.421.441.43-78,397
Feb 20, 20251.431.451.431.441.43-0.69%21,324
Feb 19, 20251.451.451.421.451.440.76%53,197
Feb 18, 20251.391.451.371.441.432.06%67,464
Feb 14, 20251.421.441.391.411.401.08%91,392
Feb 13, 20251.401.451.381.401.39-0.36%75,483
Feb 12, 20251.421.451.401.401.39-2.78%36,350
Feb 11, 20251.421.441.421.441.431.41%36,010
Feb 10, 20251.421.431.411.421.41-38,093
Feb 7, 20251.431.431.401.421.410.35%33,148
Feb 6, 20251.411.431.411.421.41-0.35%30,752
Feb 5, 20251.421.441.421.421.41-0.70%15,880
Feb 4, 20251.461.471.401.431.42-1.38%63,433
Feb 3, 20251.471.481.441.451.44-0.68%29,663
Jan 31, 20251.481.481.451.461.45-54,744
Jan 30, 20251.461.481.461.461.45-0.68%21,410
Jan 29, 20251.481.501.471.471.460.68%20,756
Jan 28, 20251.501.501.451.461.45-1.35%31,812
Jan 27, 20251.511.511.481.481.47-1.99%20,719
Jan 24, 20251.491.521.471.511.502.72%36,735
Jan 23, 20251.511.541.461.471.46-3.29%93,433
Jan 22, 20251.501.521.501.521.512.01%35,945
Jan 21, 20251.531.531.491.491.48-5.70%107,858
Jan 17, 20251.591.591.551.581.57-82,792