Permianville Royalty Trust Units of Beneficial Interest (PVL)
1.9800
+0.0500 (2.59%)
NYSE· Last Trade: May 18th, 9:36 PM EDT
Historical Prices For Permianville Royalty Trust Units of Beneficial Interest (PVL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/18/2026 | 1.94 | 2.00 | 1.94 | 1.98 | 91,981 | 1.98 |
| 5/15/2026 | 1.93 | 1.96 | 1.92 | 1.93 | 54,210 | 1.93 |
| 5/14/2026 | 1.92 | 1.98 | 1.91 | 1.91 | 44,564 | 1.91 |
| 5/13/2026 | 2.00 | 2.01 | 1.88 | 1.91 | 264,754 | 1.91 |
| 5/12/2026 | 1.94 | 2.01 | 1.94 | 2.00 | 545,672 | 2.00 |
| 5/11/2026 | 1.90 | 1.95 | 1.90 | 1.94 | 114,423 | 1.94 |
| 5/08/2026 | 1.87 | 1.92 | 1.87 | 1.89 | 62,867 | 1.89 |
| 5/07/2026 | 1.88 | 1.92 | 1.88 | 1.89 | 32,288 | 1.89 |
| 5/06/2026 | 1.90 | 1.92 | 1.87 | 1.89 | 60,474 | 1.89 |
| 5/05/2026 | 1.92 | 1.95 | 1.90 | 1.91 | 51,386 | 1.91 |
| 5/04/2026 | 1.88 | 1.95 | 1.86 | 1.92 | 188,366 | 1.92 |
| 5/01/2026 | 1.89 | 1.89 | 1.85 | 1.88 | 37,128 | 1.88 |
| 4/30/2026 | 1.90 | 1.95 | 1.88 | 1.88 | 26,090 | 1.88 |
| 4/29/2026 | 1.91 | 1.95 | 1.90 | 1.91 | 163,011 | 1.90 |
| 4/28/2026 | 1.91 | 1.92 | 1.88 | 1.92 | 27,441 | 1.90 |
| 4/27/2026 | 1.84 | 1.92 | 1.83 | 1.91 | 369,079 | 1.90 |
| 4/24/2026 | 1.82 | 1.85 | 1.81 | 1.82 | 127,872 | 1.81 |
| 4/23/2026 | 1.82 | 1.84 | 1.81 | 1.81 | 55,516 | 1.80 |
| 4/22/2026 | 1.82 | 1.84 | 1.79 | 1.81 | 112,581 | 1.80 |
| 4/21/2026 | 1.84 | 1.84 | 1.78 | 1.83 | 191,959 | 1.82 |
| 4/20/2026 | 1.84 | 1.85 | 1.82 | 1.83 | 82,846 | 1.82 |
| 4/17/2026 | 1.85 | 1.87 | 1.84 | 1.85 | 66,653 | 1.84 |
| 4/16/2026 | 1.82 | 1.90 | 1.82 | 1.88 | 72,438 | 1.87 |
| 4/15/2026 | 1.83 | 1.87 | 1.81 | 1.82 | 81,042 | 1.81 |
| 4/14/2026 | 1.89 | 1.90 | 1.83 | 1.83 | 42,013 | 1.82 |
| 4/13/2026 | 1.87 | 1.90 | 1.87 | 1.87 | 51,506 | 1.86 |
| 4/10/2026 | 1.89 | 1.90 | 1.87 | 1.88 | 28,724 | 1.87 |
| 4/09/2026 | 1.89 | 1.90 | 1.87 | 1.87 | 60,960 | 1.86 |
| 4/08/2026 | 1.86 | 1.89 | 1.84 | 1.87 | 81,809 | 1.86 |
| 4/07/2026 | 1.88 | 1.90 | 1.87 | 1.87 | 87,466 | 1.86 |
| 4/06/2026 | 1.85 | 1.90 | 1.83 | 1.88 | 154,332 | 1.87 |
| 4/02/2026 | 1.83 | 1.89 | 1.83 | 1.84 | 70,540 | 1.83 |
| 4/01/2026 | 1.83 | 1.87 | 1.82 | 1.82 | 25,406 | 1.81 |
| 3/31/2026 | 1.90 | 1.90 | 1.82 | 1.85 | 133,342 | 1.84 |
| 3/30/2026 | 1.90 | 1.90 | 1.88 | 1.89 | 381,560 | 1.87 |
| 3/27/2026 | 1.88 | 1.90 | 1.88 | 1.88 | 135,969 | 1.86 |
| 3/26/2026 | 1.88 | 1.89 | 1.85 | 1.86 | 18,952 | 1.84 |
| 3/25/2026 | 1.85 | 1.89 | 1.82 | 1.84 | 90,704 | 1.82 |
| 3/24/2026 | 1.83 | 1.90 | 1.82 | 1.84 | 165,552 | 1.82 |
| 3/23/2026 | 1.91 | 1.98 | 1.85 | 1.85 | 105,151 | 1.83 |
| 3/20/2026 | 1.94 | 2.00 | 1.93 | 1.93 | 78,089 | 1.91 |
| 3/19/2026 | 1.90 | 1.96 | 1.85 | 1.90 | 139,714 | 1.88 |
| 3/18/2026 | 1.90 | 1.90 | 1.83 | 1.84 | 92,806 | 1.82 |
| 3/17/2026 | 1.84 | 1.91 | 1.84 | 1.88 | 97,567 | 1.86 |
| 3/16/2026 | 1.84 | 1.88 | 1.81 | 1.85 | 45,042 | 1.84 |
| 3/13/2026 | 1.82 | 1.89 | 1.75 | 1.80 | 150,153 | 1.78 |
| 3/12/2026 | 1.86 | 1.89 | 1.84 | 1.84 | 72,698 | 1.82 |
| 3/11/2026 | 1.83 | 1.87 | 1.82 | 1.84 | 51,750 | 1.82 |
| 3/10/2026 | 1.87 | 1.88 | 1.80 | 1.81 | 94,487 | 1.79 |
| 3/09/2026 | 1.78 | 1.93 | 1.76 | 1.89 | 330,861 | 1.87 |
| 3/06/2026 | 1.75 | 1.79 | 1.72 | 1.73 | 271,136 | 1.71 |
| 3/05/2026 | 1.70 | 1.79 | 1.67 | 1.70 | 405,448 | 1.68 |
| 3/04/2026 | 1.72 | 1.72 | 1.65 | 1.66 | 47,693 | 1.64 |
| 3/03/2026 | 1.75 | 1.75 | 1.65 | 1.72 | 181,813 | 1.70 |
| 3/02/2026 | 1.70 | 1.74 | 1.67 | 1.72 | 215,463 | 1.70 |
| 2/27/2026 | 1.64 | 1.67 | 1.63 | 1.63 | 155,137 | 1.61 |
| 2/26/2026 | 1.69 | 1.69 | 1.61 | 1.62 | 175,284 | 1.60 |
| 2/25/2026 | 1.72 | 1.73 | 1.67 | 1.68 | 144,891 | 1.66 |
| 2/24/2026 | 1.75 | 1.75 | 1.71 | 1.72 | 88,701 | 1.70 |
| 2/23/2026 | 1.75 | 1.75 | 1.72 | 1.74 | 21,955 | 1.72 |
| 2/20/2026 | 1.75 | 1.75 | 1.72 | 1.75 | 95,568 | 1.73 |
| 2/19/2026 | 1.71 | 1.76 | 1.70 | 1.75 | 105,856 | 1.73 |