Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Permianville Royalty Trust (PVL)

Compare
1.4550
+0.0150
+(1.04%)
As of 9:52:54 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.44001.46001.44001.45501.45507,775
Apr 16, 20251.44001.45001.42001.44001.440059,000
Apr 15, 20251.46001.46001.41001.46001.460047,400
Apr 14, 20251.45001.47001.43001.46001.460016,900
Apr 11, 20251.41001.46001.39001.46001.460078,700
Apr 10, 20251.39001.45001.39001.40001.400020,400
Apr 9, 20251.37001.46001.30001.43001.4300196,200
Apr 8, 20251.39001.40001.35001.38001.380067,900
Apr 7, 20251.35001.39001.32001.34001.340060,900
Apr 4, 20251.44001.44001.37001.39001.3900126,500
Apr 3, 20251.54001.56001.47001.49001.4900177,400
Apr 2, 20251.53001.57001.53001.56001.560087,300
Apr 1, 20251.56001.56001.54001.55001.550023,200
Mar 31, 2025 0.0090 Dividend
Mar 31, 20251.54001.57001.52001.57001.570037,500
Mar 28, 20251.55001.57001.55001.56001.551018,000
Mar 27, 20251.54001.57001.54001.55001.541133,800
Mar 26, 20251.55001.56001.54001.55001.541129,000
Mar 25, 20251.54001.56001.54001.56001.551013,500
Mar 24, 20251.54001.56001.54001.55001.541142,500
Mar 21, 20251.54001.57001.54001.56001.551024,500
Mar 20, 20251.53001.56001.52001.56001.551064,400
Mar 19, 20251.52001.53001.47001.52001.5112185,100
Mar 18, 20251.52001.56001.51001.51001.501362,000
Mar 17, 20251.51001.56001.50001.55001.541136,700
Mar 14, 20251.55001.55001.50001.51001.501349,800
Mar 13, 20251.54001.54001.50001.52001.511211,100
Mar 12, 20251.55001.60001.51001.55001.541154,300
Mar 11, 20251.54001.54001.50001.53001.521256,300
Mar 10, 20251.53001.55001.50001.54001.531191,300
Mar 7, 20251.52001.55001.50001.55001.541176,400
Mar 6, 20251.51001.51001.49001.50001.491351,800
Mar 5, 20251.48001.52001.46001.52001.5112117,000
Mar 4, 20251.42001.49001.40001.46001.4516117,400
Mar 3, 20251.43001.49001.43001.48001.471595,500
Feb 28, 20251.45001.47001.42001.45001.441679,700
Feb 27, 20251.45001.47001.41001.46001.451655,700
Feb 26, 20251.42001.44001.41001.43001.421739,900
Feb 25, 20251.41001.46001.41001.44001.431740,800
Feb 24, 20251.40001.45001.40001.42001.411893,000
Feb 21, 20251.45001.46001.42001.44001.431778,400
Feb 20, 20251.43001.45001.43001.44001.431721,300
Feb 19, 20251.45001.45001.42001.45001.441653,200
Feb 18, 20251.39001.45001.37001.44001.431767,500
Feb 14, 20251.42001.44001.39001.41001.401991,400
Feb 13, 20251.40001.45001.38001.40001.391975,500
Feb 12, 20251.42001.45001.40001.40001.391936,400
Feb 11, 20251.42001.44001.42001.44001.431736,000
Feb 10, 20251.42001.43001.41001.42001.411838,100
Feb 7, 20251.43001.43001.40001.42001.411833,100
Feb 6, 20251.41001.43001.41001.42001.411830,800
Feb 5, 20251.42001.44001.42001.42001.411815,900
Feb 4, 20251.46001.47001.40001.43001.421763,400
Feb 3, 20251.47001.48001.44001.45001.441629,700
Jan 31, 20251.48001.48001.45001.46001.451654,700
Jan 30, 20251.46001.48001.46001.46001.451621,400
Jan 29, 20251.48001.50001.47001.47001.461520,700
Jan 28, 20251.50001.50001.45001.46001.451631,800
Jan 27, 20251.51001.51001.48001.48001.471520,700
Jan 24, 20251.49001.52001.47001.51001.501336,700
Jan 23, 20251.51001.54001.46001.47001.461593,400
Jan 22, 20251.50001.52001.50001.52001.511235,900
Jan 21, 20251.53001.53001.49001.49001.4814107,800
Jan 17, 20251.59001.59001.55001.58001.570982,800
Jan 16, 20251.58001.59001.52001.58001.570957,100
Jan 15, 20251.52001.57001.51001.57001.560944,400
Jan 14, 20251.50001.53001.47001.52001.511247,200
Jan 13, 20251.48001.51001.45001.51001.5013107,100
Jan 10, 20251.42001.50001.42001.48001.4715155,300
Jan 8, 20251.42001.43001.39001.41001.401929,300
Jan 7, 20251.38001.42001.38001.42001.411872,200
Jan 6, 20251.39001.42001.39001.40001.391963,900
Jan 3, 20251.41001.42001.39001.41001.401937,800
Jan 2, 20251.36001.42001.36001.42001.4118124,400
Dec 31, 20241.36001.38001.33001.36001.352278,400
Dec 30, 20241.34001.37001.32001.35001.3422161,500
Dec 27, 20241.35001.37001.35001.36001.352239,500
Dec 26, 20241.33001.38001.32001.36001.352284,300
Dec 24, 20241.35001.35001.33001.33001.322340,100
Dec 23, 20241.40001.43001.35001.36001.352254,400
Dec 20, 20241.45001.46001.37001.38001.3720157,700
Dec 19, 20241.45001.46001.43001.44001.431777,200
Dec 18, 20241.44001.45001.31001.45001.4416157,100
Dec 17, 20241.47001.47001.40001.44001.4317111,600
Dec 16, 20241.51001.51001.46001.50001.4913157,500
Dec 13, 20241.50001.53001.48001.48001.4715162,400
Dec 12, 20241.50001.54001.50001.52001.511225,800
Dec 11, 20241.47001.51001.47001.50001.491353,200
Dec 10, 20241.51001.51001.48001.48001.471536,500
Dec 9, 20241.50001.51001.49001.51001.501335,400
Dec 6, 20241.55001.55001.48001.49001.481498,000
Dec 5, 20241.53001.56001.53001.53001.521251,200
Dec 4, 20241.56001.57001.52001.53001.521248,700
Dec 3, 20241.57001.58001.55001.56001.551051,600
Dec 2, 20241.58001.59001.57001.58001.5709105,000
Nov 29, 2024 0.0110 Dividend
Nov 29, 20241.60001.60001.57001.59001.580844,600
Nov 27, 20241.60001.60001.57001.58001.559943,700
Nov 26, 20241.57001.58001.54001.57001.550154,900
Nov 25, 20241.53001.56001.53001.55001.530326,600
Nov 22, 20241.54001.56001.54001.55001.530313,900
Nov 21, 20241.53001.56001.53001.54001.520546,800
Nov 20, 20241.55001.56001.53001.54001.520516,400
Nov 19, 20241.57001.57001.54001.54001.520534,600
Nov 18, 20241.58001.60001.55001.57001.550132,500
Nov 15, 20241.59001.60001.54001.55001.530352,100
Nov 14, 20241.59001.59001.51001.55001.530382,800
Nov 13, 20241.57001.58001.56001.57001.550141,900
Nov 12, 20241.55001.61001.55001.58001.559935,000
Nov 11, 20241.58001.58001.55001.56001.540245,300
Nov 8, 20241.58001.62001.55001.55001.530369,400
Nov 7, 20241.67001.67001.61001.63001.6093132,800
Nov 6, 20241.58001.64001.57001.62001.599447,500
Nov 5, 20241.58001.59001.55001.56001.540226,700
Nov 4, 20241.57001.60001.55001.56001.540224,700
Nov 1, 20241.56001.58001.54001.57001.550122,400
Oct 31, 2024 0.0150 Dividend
Oct 31, 20241.59001.60001.54001.55001.530323,000
Oct 30, 20241.54001.60001.54001.58001.545129,700
Oct 29, 20241.55001.57001.54001.54001.506033,300
Oct 28, 20241.58001.60001.55001.57001.535487,700
Oct 25, 20241.60001.60001.58001.59001.554932,800
Oct 24, 20241.58001.59001.57001.58001.545114,500
Oct 23, 20241.59001.61001.56001.61001.574533,700
Oct 22, 20241.56001.59001.56001.57001.535427,200
Oct 21, 20241.60001.61001.56001.57001.535451,900
Oct 18, 20241.60001.60001.58001.60001.564750,300
Oct 17, 20241.59001.60001.58001.59001.554959,500
Oct 16, 20241.57001.59001.57001.59001.554936,800
Oct 15, 20241.59001.60001.55001.57001.535468,700
Oct 14, 20241.60001.63001.58001.60001.564718,300
Oct 11, 20241.60001.65001.57001.63001.5940211,600
Oct 10, 20241.61001.61001.57001.58001.545128,300
Oct 9, 20241.59001.60001.56001.60001.564722,500
Oct 8, 20241.61001.63001.57001.59001.554924,000
Oct 7, 20241.64001.64001.58001.61001.574536,500
Oct 4, 20241.61001.64001.61001.61001.574511,800
Oct 3, 20241.57001.64001.57001.63001.594057,700
Oct 2, 20241.62001.62001.57001.58001.545118,600
Oct 1, 20241.57001.63001.57001.57001.535497,100
Sep 30, 2024 0.0140 Dividend
Sep 30, 20241.61001.63001.59001.62001.584319,100
Sep 27, 20241.55001.63001.55001.63001.580367,500
Sep 26, 20241.64001.64001.53001.56001.5125208,200
Sep 25, 20241.63001.66001.63001.64001.590029,100
Sep 24, 20241.67001.67001.63001.65001.599769,700
Sep 23, 20241.68001.68001.65001.66001.609455,200
Sep 20, 20241.67001.70001.65001.66001.6094105,300
Sep 19, 20241.71001.71001.66001.68001.628831,600
Sep 18, 20241.71001.73001.63001.67001.6191156,100
Sep 17, 20241.71001.74001.63001.66001.6094132,200
Sep 16, 20241.75001.76001.69001.71001.6579181,900
Sep 13, 20241.60001.69001.56001.69001.638569,300
Sep 12, 20241.58001.59001.54001.58001.531934,000
Sep 11, 20241.51001.57001.51001.56001.512547,500
Sep 10, 20241.62001.63001.50001.51001.4640244,500
Sep 9, 20241.57001.61001.57001.60001.551323,000
Sep 6, 20241.63001.63001.59001.59001.541633,000
Sep 5, 20241.67001.67001.58001.61001.561039,500
Sep 4, 20241.68001.69001.62001.64001.5900128,800
Sep 3, 20241.75001.76001.64001.68001.6288216,500
Aug 30, 2024 0.0350 Dividend
Aug 30, 20241.78001.84001.77001.78001.7258116,000
Aug 29, 20241.86001.90001.85001.86001.769489,400
Aug 28, 20241.85001.91001.82001.89001.7979100,700
Aug 27, 20241.91001.91001.86001.89001.797988,400
Aug 26, 20241.91001.91001.86001.89001.7979110,500
Aug 23, 20241.85001.87001.82001.84001.750496,700
Aug 22, 20241.88001.92001.82001.87001.778946,300
Aug 21, 20241.88001.90001.82001.84001.7504124,200
Aug 20, 20241.91001.95001.88001.90001.807570,500
Aug 19, 20241.80001.96001.78001.93001.8360486,000
Aug 16, 20241.71001.74001.67001.67001.5887203,600
Aug 15, 20241.65001.75001.65001.73001.645767,200
Aug 14, 20241.70001.71001.63001.67001.588750,400
Aug 13, 20241.68001.71001.63001.69001.607728,900
Aug 12, 20241.66001.71001.59001.67001.588791,900
Aug 9, 20241.70001.72001.57001.65001.5696292,600
Aug 8, 20241.70001.75001.66001.73001.6457130,800
Aug 7, 20241.62001.72001.62001.67001.5887197,300
Aug 6, 20241.65001.69001.61001.66001.5791293,500
Aug 5, 20241.51001.66001.51001.60001.5221161,600
Aug 2, 20241.56001.57001.54001.55001.4745120,100
Aug 1, 20241.60001.63001.57001.57001.4935102,400
Jul 31, 2024 0.0110 Dividend
Jul 31, 20241.56001.63001.55001.62001.5411152,800
Jul 30, 20241.56001.60001.55001.56001.473647,200
Jul 29, 20241.51001.59001.51001.54001.454748,800
Jul 26, 20241.60001.61001.50001.51001.4263114,800
Jul 25, 20241.60001.61001.55001.55001.464129,300
Jul 24, 20241.61001.61001.55001.60001.511372,900
Jul 23, 20241.70001.70001.55001.57001.4830145,700
Jul 22, 20241.60001.72001.56001.70001.6058399,600
Jul 19, 20241.34001.66001.28001.52001.4358739,500
Jul 18, 20241.19001.20001.17001.19001.1241123,200
Jul 17, 20241.15001.19001.15001.18001.114638,300
Jul 16, 20241.14001.18001.13001.15001.086366,100
Jul 15, 20241.14001.17001.14001.16001.095750,500
Jul 12, 20241.15001.17001.13001.15001.086332,300
Jul 11, 20241.17001.19001.11001.15001.086359,400
Jul 10, 20241.13001.19001.12001.19001.124160,100
Jul 9, 20241.19001.25001.13001.13001.067446,400
Jul 8, 20241.20001.26001.18001.19001.124178,800
Jul 5, 20241.20001.25001.19001.22001.1524141,500
Jul 3, 20241.15001.20001.15001.19001.124136,200
Jul 2, 20241.10001.20001.10001.15001.086365,500
Jul 1, 20241.04001.11001.04001.11001.048583,000
Jun 28, 20241.03001.04001.03001.04000.982416,500
Jun 27, 20241.07001.07001.03001.03000.9729116,700
Jun 26, 20241.10001.10001.07001.07001.010762,700
Jun 25, 20241.13001.13001.10001.11001.048532,500
Jun 24, 20241.10001.13001.10001.12001.057933,900
Jun 21, 20241.11001.15001.07001.10001.0390136,800
Jun 20, 20241.13001.16001.10001.11001.048573,400
Jun 18, 20241.15001.17001.10001.12001.057970,000
Jun 17, 20241.19001.20001.15001.16001.095742,500
Jun 14, 20241.20001.22001.15001.18001.114672,100
Jun 13, 20241.21001.21001.15001.17001.105281,300
Jun 12, 20241.18001.22001.18001.21001.142955,500
Jun 11, 20241.19001.22001.19001.19001.124147,400
Jun 10, 20241.20001.21001.18001.20001.133550,400
Jun 7, 20241.25001.25001.18001.21001.142974,600
Jun 6, 20241.25001.27001.23001.25001.180754,300
Jun 5, 20241.25001.31001.24001.25001.1807123,700
Jun 4, 20241.35001.36001.24001.25001.1807205,500
Jun 3, 20241.35001.39001.34001.34001.265779,100
May 31, 20241.38001.40001.35001.37001.294125,100
May 30, 20241.35001.39001.34001.38001.303521,100
May 29, 20241.37001.39001.35001.36001.284632,100
May 28, 20241.39001.40001.35001.40001.322445,800
May 24, 20241.42001.44001.36001.39001.313090,700
May 23, 20241.39001.39001.35001.36001.284672,300
May 22, 20241.39001.43001.35001.36001.284657,700
May 21, 20241.51001.51001.39001.42001.341392,200
May 20, 20241.49001.50001.48001.48001.398029,000
May 17, 20241.50001.51001.47001.48001.398029,900
May 16, 20241.51001.53001.47001.50001.416965,600
May 15, 20241.49001.51001.48001.50001.416953,100
May 14, 20241.46001.49001.46001.48001.398073,500
May 13, 20241.46001.48001.44001.47001.388552,200
May 10, 20241.47001.47001.45001.46001.379137,500
May 9, 20241.48001.48001.46001.47001.3885209,300
May 8, 20241.46001.48001.45001.46001.379133,400
May 7, 20241.49001.51001.45001.45001.369646,500
May 6, 20241.46001.49001.46001.49001.407450,200
May 3, 20241.47001.50001.45001.45001.369641,500
May 2, 20241.48001.50001.48001.48001.398018,600
May 1, 20241.47001.51001.46001.46001.379129,700
Apr 30, 20241.58001.60001.48001.49001.4074105,700
Apr 29, 20241.63001.63001.55001.56001.4736176,500
Apr 26, 20241.63001.69001.62001.63001.5397107,600
Apr 25, 20241.61001.70001.60001.66001.5680141,900
Apr 24, 20241.66001.77001.60001.66001.568095,700
Apr 23, 20241.65001.79001.60001.66001.5680164,300
Apr 22, 20241.51001.63001.51001.63001.5397210,400
Apr 19, 20241.50001.50001.44001.47001.388566,700
Apr 18, 20241.47001.49001.44001.48001.398055,800
Apr 17, 20241.53001.53001.44001.46001.379138,800

Related Tickers

PRT PermRock Royalty Trust
3.8500
0.00%
 
NRT North European Oil Royalty Trust
4.3457
+2.77%
 
VOC VOC Energy Trust
2.8999
+3.57%
 
PIFYF Pine Cliff Energy Ltd.
0.4260
-2.38%
 
CHKR Chesapeake Granite Wash Trust
0.4040
+0.95%
 
CRT Cross Timbers Royalty Trust
11.09
+2.18%
 
PHX PHX Minerals Inc.
3.7900
+1.34%
 
SJT San Juan Basin Royalty Trust
5.69
+1.52%
 
MTR Mesa Royalty Trust
5.33
+2.57%
 
MVO MV Oil Trust
5.98
+2.40%