Permianville Royalty Trust Units of Beneficial Interest (PVL)
1.7450
-0.0250 (-1.41%)
NYSE · Last Trade: Jan 22nd, 1:57 PM EST
Historical Prices For Permianville Royalty Trust Units of Beneficial Interest (PVL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/21/2026 | 1.85 | 1.85 | 1.75 | 1.77 | 127,884 | 1.77 |
| 1/20/2026 | 1.80 | 1.85 | 1.76 | 1.85 | 83,229 | 1.85 |
| 1/16/2026 | 1.77 | 1.78 | 1.74 | 1.75 | 82,816 | 1.75 |
| 1/15/2026 | 1.78 | 1.81 | 1.75 | 1.77 | 269,513 | 1.77 |
| 1/14/2026 | 1.76 | 1.81 | 1.75 | 1.78 | 151,516 | 1.78 |
| 1/13/2026 | 1.81 | 1.81 | 1.73 | 1.75 | 55,318 | 1.75 |
| 1/12/2026 | 1.80 | 1.82 | 1.77 | 1.81 | 21,549 | 1.81 |
| 1/09/2026 | 1.82 | 1.82 | 1.78 | 1.78 | 43,783 | 1.78 |
| 1/08/2026 | 1.85 | 1.86 | 1.81 | 1.81 | 18,828 | 1.81 |
| 1/07/2026 | 1.85 | 1.90 | 1.83 | 1.85 | 129,191 | 1.85 |
| 1/06/2026 | 1.82 | 1.90 | 1.80 | 1.86 | 209,951 | 1.86 |
| 1/05/2026 | 1.80 | 1.83 | 1.77 | 1.83 | 116,779 | 1.83 |
| 1/02/2026 | 1.81 | 1.84 | 1.79 | 1.83 | 146,122 | 1.83 |
| 12/31/2025 | 1.83 | 1.83 | 1.79 | 1.80 | 70,376 | 1.80 |
| 12/30/2025 | 1.80 | 1.82 | 1.79 | 1.82 | 70,595 | 1.80 |
| 12/29/2025 | 1.80 | 1.80 | 1.77 | 1.79 | 39,474 | 1.77 |
| 12/26/2025 | 1.80 | 1.80 | 1.78 | 1.79 | 9,332 | 1.77 |
| 12/24/2025 | 1.79 | 1.81 | 1.79 | 1.80 | 7,613 | 1.78 |
| 12/23/2025 | 1.78 | 1.81 | 1.78 | 1.80 | 35,473 | 1.78 |
| 12/22/2025 | 1.76 | 1.84 | 1.76 | 1.78 | 45,423 | 1.76 |
| 12/19/2025 | 1.76 | 1.79 | 1.76 | 1.77 | 48,898 | 1.75 |
| 12/18/2025 | 1.75 | 1.76 | 1.73 | 1.75 | 80,498 | 1.73 |
| 12/17/2025 | 1.83 | 1.83 | 1.77 | 1.77 | 75,348 | 1.75 |
| 12/16/2025 | 1.82 | 1.83 | 1.81 | 1.82 | 59,055 | 1.80 |
| 12/15/2025 | 1.81 | 1.84 | 1.80 | 1.83 | 45,831 | 1.81 |
| 12/12/2025 | 1.83 | 1.85 | 1.78 | 1.79 | 52,689 | 1.77 |
| 12/11/2025 | 1.86 | 1.87 | 1.81 | 1.85 | 35,959 | 1.83 |
| 12/10/2025 | 1.87 | 1.88 | 1.85 | 1.85 | 14,892 | 1.83 |
| 12/09/2025 | 1.90 | 1.90 | 1.85 | 1.87 | 31,465 | 1.85 |
| 12/08/2025 | 1.87 | 1.89 | 1.84 | 1.89 | 44,580 | 1.87 |
| 12/05/2025 | 1.86 | 1.89 | 1.85 | 1.87 | 80,438 | 1.85 |
| 12/04/2025 | 1.86 | 1.86 | 1.82 | 1.85 | 27,055 | 1.83 |
| 12/03/2025 | 1.85 | 1.86 | 1.82 | 1.84 | 59,238 | 1.82 |
| 12/02/2025 | 1.81 | 1.85 | 1.79 | 1.83 | 26,991 | 1.81 |
| 12/01/2025 | 1.77 | 1.85 | 1.76 | 1.82 | 69,880 | 1.80 |
| 11/28/2025 | 1.79 | 1.81 | 1.77 | 1.80 | 22,344 | 1.78 |
| 11/26/2025 | 1.76 | 1.83 | 1.76 | 1.81 | 75,557 | 1.76 |
| 11/25/2025 | 1.74 | 1.78 | 1.74 | 1.74 | 318,610 | 1.69 |
| 11/24/2025 | 1.78 | 1.79 | 1.74 | 1.76 | 58,133 | 1.71 |
| 11/21/2025 | 1.79 | 1.80 | 1.75 | 1.77 | 75,156 | 1.72 |
| 11/20/2025 | 1.80 | 1.86 | 1.75 | 1.77 | 100,049 | 1.72 |
| 11/19/2025 | 1.81 | 1.82 | 1.77 | 1.78 | 220,569 | 1.73 |
| 11/18/2025 | 1.86 | 1.87 | 1.78 | 1.80 | 72,046 | 1.75 |
| 11/17/2025 | 1.81 | 1.86 | 1.81 | 1.84 | 50,446 | 1.79 |
| 11/14/2025 | 1.83 | 1.86 | 1.80 | 1.85 | 72,862 | 1.80 |
| 11/13/2025 | 1.85 | 1.86 | 1.80 | 1.81 | 42,607 | 1.76 |
| 11/12/2025 | 1.82 | 1.85 | 1.81 | 1.84 | 13,640 | 1.79 |
| 11/11/2025 | 1.80 | 1.87 | 1.79 | 1.83 | 70,411 | 1.78 |
| 11/10/2025 | 1.80 | 1.86 | 1.76 | 1.78 | 110,311 | 1.73 |
| 11/07/2025 | 1.79 | 1.81 | 1.78 | 1.78 | 66,409 | 1.73 |
| 11/06/2025 | 1.84 | 1.86 | 1.79 | 1.81 | 82,277 | 1.76 |
| 11/05/2025 | 1.82 | 1.86 | 1.82 | 1.82 | 44,458 | 1.77 |
| 11/04/2025 | 1.79 | 1.86 | 1.79 | 1.82 | 28,763 | 1.77 |
| 11/03/2025 | 1.83 | 1.86 | 1.79 | 1.82 | 48,314 | 1.77 |
| 10/31/2025 | 1.86 | 1.86 | 1.83 | 1.84 | 49,923 | 1.79 |
| 10/30/2025 | 1.84 | 1.86 | 1.84 | 1.84 | 64,289 | 1.76 |
| 10/29/2025 | 1.86 | 1.88 | 1.83 | 1.86 | 35,495 | 1.78 |
| 10/28/2025 | 1.83 | 1.85 | 1.83 | 1.84 | 69,781 | 1.76 |
| 10/27/2025 | 1.83 | 1.86 | 1.81 | 1.85 | 107,869 | 1.77 |
| 10/24/2025 | 1.85 | 1.85 | 1.79 | 1.80 | 11,674 | 1.72 |
| 10/23/2025 | 1.85 | 1.90 | 1.81 | 1.83 | 101,130 | 1.75 |
| 10/22/2025 | 1.75 | 1.86 | 1.75 | 1.83 | 203,666 | 1.75 |