Permianville Royalty Trust Units of Beneficial Interest (PVL)
1.8000
+0.00 (0.00%)
NYSE· Last Trade: Jun 19th, 3:52 PM EDT
Historical Prices For Permianville Royalty Trust Units of Beneficial Interest (PVL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 1.82 | 1.83 | 1.78 | 1.80 | 61,562 | 1.80 |
| 6/17/2026 | 1.82 | 1.83 | 1.79 | 1.80 | 69,078 | 1.80 |
| 6/16/2026 | 1.79 | 1.84 | 1.79 | 1.80 | 109,361 | 1.80 |
| 6/15/2026 | 1.83 | 1.86 | 1.83 | 1.84 | 56,781 | 1.84 |
| 6/12/2026 | 1.90 | 1.90 | 1.85 | 1.87 | 22,121 | 1.87 |
| 6/10/2026 | 1.84 | 1.90 | 1.81 | 1.88 | 186,603 | 1.88 |
| 6/09/2026 | 1.82 | 1.86 | 1.82 | 1.83 | 37,496 | 1.83 |
| 6/08/2026 | 1.84 | 1.87 | 1.84 | 1.84 | 52,354 | 1.84 |
| 6/05/2026 | 1.89 | 1.89 | 1.83 | 1.84 | 31,977 | 1.84 |
| 6/04/2026 | 1.85 | 1.89 | 1.83 | 1.88 | 40,454 | 1.88 |
| 6/03/2026 | 1.92 | 1.92 | 1.85 | 1.88 | 84,433 | 1.88 |
| 6/02/2026 | 1.90 | 1.92 | 1.87 | 1.89 | 41,419 | 1.89 |
| 6/01/2026 | 1.91 | 1.95 | 1.87 | 1.90 | 107,559 | 1.90 |
| 5/29/2026 | 0.00 | 1.92 | 1.87 | 1.89 | 46,162 | 1.89 |
| 5/28/2026 | 1.92 | 1.92 | 1.85 | 1.91 | 148,373 | 1.90 |
| 5/27/2026 | 1.91 | 1.93 | 1.91 | 1.92 | 43,670 | 1.91 |
| 5/26/2026 | 1.95 | 1.97 | 1.93 | 1.93 | 24,272 | 1.92 |
| 5/22/2026 | 1.90 | 1.97 | 1.90 | 1.96 | 31,081 | 1.95 |
| 5/21/2026 | 1.95 | 1.98 | 1.87 | 1.88 | 60,675 | 1.87 |
| 5/20/2026 | 1.95 | 1.98 | 1.92 | 1.96 | 45,226 | 1.95 |
| 5/19/2026 | 1.99 | 1.99 | 1.92 | 1.96 | 18,868 | 1.95 |
| 5/18/2026 | 1.94 | 2.00 | 1.94 | 1.98 | 91,981 | 1.97 |
| 5/15/2026 | 1.93 | 1.96 | 1.92 | 1.93 | 54,210 | 1.92 |
| 5/14/2026 | 1.92 | 1.98 | 1.91 | 1.91 | 44,564 | 1.90 |
| 5/13/2026 | 2.00 | 2.01 | 1.88 | 1.91 | 264,754 | 1.90 |
| 5/12/2026 | 1.94 | 2.01 | 1.94 | 2.00 | 545,672 | 1.98 |
| 5/11/2026 | 1.90 | 1.95 | 1.90 | 1.94 | 114,423 | 1.93 |
| 5/08/2026 | 1.87 | 1.92 | 1.87 | 1.89 | 62,867 | 1.88 |
| 5/07/2026 | 1.88 | 1.92 | 1.88 | 1.89 | 32,288 | 1.88 |
| 5/06/2026 | 1.90 | 1.92 | 1.87 | 1.89 | 60,474 | 1.88 |
| 5/05/2026 | 1.92 | 1.95 | 1.90 | 1.91 | 51,386 | 1.90 |
| 5/04/2026 | 1.88 | 1.95 | 1.86 | 1.92 | 188,366 | 1.91 |
| 5/01/2026 | 1.89 | 1.89 | 1.85 | 1.88 | 37,128 | 1.87 |
| 4/30/2026 | 1.90 | 1.95 | 1.88 | 1.88 | 26,090 | 1.87 |
| 4/29/2026 | 1.91 | 1.95 | 1.90 | 1.91 | 163,011 | 1.89 |
| 4/28/2026 | 1.91 | 1.92 | 1.88 | 1.92 | 27,441 | 1.89 |
| 4/27/2026 | 1.84 | 1.92 | 1.83 | 1.91 | 369,079 | 1.89 |
| 4/24/2026 | 1.82 | 1.85 | 1.81 | 1.82 | 127,872 | 1.80 |
| 4/23/2026 | 1.82 | 1.84 | 1.81 | 1.81 | 55,516 | 1.79 |
| 4/22/2026 | 1.82 | 1.84 | 1.79 | 1.81 | 112,581 | 1.79 |
| 4/21/2026 | 1.84 | 1.84 | 1.78 | 1.83 | 191,959 | 1.81 |
| 4/20/2026 | 1.84 | 1.85 | 1.82 | 1.83 | 82,846 | 1.81 |
| 4/17/2026 | 1.85 | 1.87 | 1.84 | 1.85 | 66,653 | 1.83 |
| 4/16/2026 | 1.82 | 1.90 | 1.82 | 1.88 | 72,438 | 1.86 |
| 4/15/2026 | 1.83 | 1.87 | 1.81 | 1.82 | 81,042 | 1.80 |
| 4/14/2026 | 1.89 | 1.90 | 1.83 | 1.83 | 42,013 | 1.81 |
| 4/13/2026 | 1.87 | 1.90 | 1.87 | 1.87 | 51,506 | 1.85 |
| 4/10/2026 | 1.89 | 1.90 | 1.87 | 1.88 | 28,724 | 1.86 |
| 4/09/2026 | 1.89 | 1.90 | 1.87 | 1.87 | 60,960 | 1.85 |
| 4/08/2026 | 1.86 | 1.89 | 1.84 | 1.87 | 81,809 | 1.85 |
| 4/07/2026 | 1.88 | 1.90 | 1.87 | 1.87 | 87,466 | 1.85 |
| 4/06/2026 | 1.85 | 1.90 | 1.83 | 1.88 | 154,332 | 1.86 |
| 4/02/2026 | 1.83 | 1.89 | 1.83 | 1.84 | 70,540 | 1.82 |
| 4/01/2026 | 1.83 | 1.87 | 1.82 | 1.82 | 25,406 | 1.80 |
| 3/31/2026 | 1.90 | 1.90 | 1.82 | 1.85 | 133,342 | 1.83 |
| 3/30/2026 | 1.90 | 1.90 | 1.88 | 1.89 | 381,560 | 1.86 |
| 3/27/2026 | 1.88 | 1.90 | 1.88 | 1.88 | 135,969 | 1.85 |
| 3/26/2026 | 1.88 | 1.89 | 1.85 | 1.86 | 18,952 | 1.83 |
| 3/25/2026 | 1.85 | 1.89 | 1.82 | 1.84 | 90,704 | 1.81 |
| 3/24/2026 | 1.83 | 1.90 | 1.82 | 1.84 | 165,552 | 1.81 |
| 3/23/2026 | 1.91 | 1.98 | 1.85 | 1.85 | 105,151 | 1.82 |
| 3/20/2026 | 1.94 | 2.00 | 1.93 | 1.93 | 78,089 | 1.90 |
| 3/19/2026 | 1.90 | 1.96 | 1.85 | 1.90 | 139,714 | 1.87 |