tiprankstipranks
Permianville Royalty Trust (PVL)
NYSE:PVL
US Market
PVL
Permianville Royalty
RESEARCH TOOLSreports

Permianville Royalty (PVL) Historical Prices

370 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
1.89
1.90
1.87
1.87
1.87
0.00%
60,959
0.58
Apr 08, 2026
1.86
1.89
1.84
1.87
1.87
0.00%
81,808
0.78
Apr 07, 2026
1.88
1.90
1.87
1.87
1.87
-0.53%
87,578
0.85
Apr 06, 2026
1.85
1.90
1.83
1.88
1.88
+2.17%
154,332
1.50
Apr 03, 2026
1.83
1.89
1.83
1.84
1.84
0.00%
0
0.00
Apr 02, 2026
1.83
1.89
1.83
1.84
1.84
+1.10%
70,540
0.66
Apr 01, 2026
1.83
1.87
1.82
1.82
1.82
-1.62%
25,405
0.23
Mar 31, 2026
1.90
1.90
1.82
1.85
1.85
-1.60%
133,341
1.24
Mar 30, 2026
1.90
1.90
1.88
1.89
1.88
+0.53%
381,559
3.73
Mar 27, 2026
1.88
1.90
1.88
1.88
1.87
+1.08%
135,969
1.34
Mar 26, 2026
1.88
1.89
1.85
1.86
1.85
+1.09%
18,952
0.19
Mar 25, 2026
1.85
1.89
1.82
1.84
1.83
0.00%
90,704
0.91
Mar 24, 2026
1.83
1.90
1.82
1.84
1.83
-0.54%
165,624
1.70
Mar 23, 2026
1.91
1.98
1.85
1.85
1.84
-4.12%
105,244
1.10
Mar 20, 2026
1.94
2.00
1.93
1.93
1.92
+1.59%
78,088
0.82
Mar 19, 2026
1.90
1.96
1.85
1.90
1.89
+3.22%
139,713
1.49
Mar 18, 2026
1.90
1.90
1.83
1.84
1.83
-2.14%
92,820
1.00
Mar 17, 2026
1.84
1.91
1.84
1.88
1.87
+1.36%
97,566
1.05
Mar 16, 2026
1.84
1.88
1.81
1.86
1.85
+3.07%
45,041
0.48
Mar 13, 2026
1.82
1.89
1.75
1.80
1.79
-2.19%
150,153
1.63
Mar 12, 2026
1.86
1.89
1.84
1.84
1.83
0.00%
72,698
0.79
Mar 11, 2026
1.83
1.87
1.83
1.84
1.83
+1.67%
51,750
0.57
Mar 10, 2026
1.87
1.88
1.80
1.81
1.80
-4.26%
96,488
1.07
Mar 09, 2026
1.78
1.93
1.76
1.89
1.88
+9.30%
330,861
3.87
Mar 06, 2026
1.75
1.79
1.72
1.73
1.72
+1.71%
271,136
3.32
Mar 05, 2026
1.70
1.79
1.67
1.70
1.69
+2.42%
405,897
5.34
Mar 04, 2026
1.72
1.72
1.65
1.66
1.65
-3.45%
47,692
0.62
Mar 03, 2026
1.75
1.75
1.65
1.72
1.71
0.00%
182,012
2.46
Mar 02, 2026
1.70
1.74
1.67
1.72
1.71
+5.82%
215,520
3.01
Feb 27, 2026
1.64
1.67
1.63
1.63
1.62
+0.62%
155,136
2.23
Feb 26, 2026
1.69
1.69
1.61
1.62
1.61
-3.54%
175,284
2.58
Feb 25, 2026
1.72
1.73
1.67
1.68
1.67
-2.35%
144,895
2.20
Feb 24, 2026
1.75
1.75
1.71
1.72
1.71
-1.16%
90,149
1.40
Feb 23, 2026
1.75
1.75
1.72
1.74
1.73
-0.58%
21,955
0.34
Feb 20, 2026
1.75
1.75
1.72
1.75
1.74
0.00%
95,568
1.39
Feb 19, 2026
1.71
1.76
1.70
1.75
1.74
+1.76%
105,856
1.55
Feb 18, 2026
1.70
1.73
1.70
1.72
1.71
+0.59%
33,599
0.49
Feb 17, 2026
1.73
1.75
1.71
1.71
1.70
-1.74%
125,752
1.84
Feb 16, 2026
1.76
1.77
1.72
1.74
1.73
0.00%
0
0.00
Feb 13, 2026
1.76
1.77
1.72
1.74
1.73
0.00%
121,945
1.72
Feb 12, 2026
1.77
1.77
1.70
1.74
1.73
-0.58%
238,139
3.50
Feb 11, 2026
1.77
1.77
1.75
1.75
1.74
-0.57%
66,896
0.98
Feb 10, 2026
1.76
1.80
1.76
1.76
1.75
0.00%
39,639
0.58
Feb 09, 2026
1.79
1.80
1.76
1.76
1.75
-1.69%
46,851
0.69
Feb 06, 2026
1.80
1.81
1.79
1.79
1.78
+0.57%
42,761
0.63
Feb 05, 2026
1.80
1.80
1.78
1.78
1.77
-1.07%
43,700
0.63
Feb 04, 2026
1.79
1.80
1.78
1.80
1.78
+0.51%
19,209
0.27
Feb 03, 2026
1.81
1.81
1.78
1.79
1.78
-0.50%
17,862
0.25
Feb 02, 2026
1.78
1.82
1.75
1.80
1.78
-1.11%
36,249
0.51
Jan 30, 2026
1.80
1.82
1.76
1.82
1.80
+0.84%
31,349
0.44
Rows:
50