Permianville Royalty Trust Units of Beneficial Interest (PVL)
1.6300
+0.0100 (0.62%)
NYSE · Last Trade: Feb 28th, 5:27 AM EST
Historical Prices For Permianville Royalty Trust Units of Beneficial Interest (PVL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 1.64 | 1.67 | 1.63 | 1.63 | 155,137 | 1.63 |
| 2/26/2026 | 1.69 | 1.69 | 1.61 | 1.62 | 175,284 | 1.62 |
| 2/25/2026 | 1.72 | 1.73 | 1.67 | 1.68 | 144,891 | 1.68 |
| 2/24/2026 | 1.75 | 1.75 | 1.71 | 1.72 | 88,701 | 1.72 |
| 2/23/2026 | 1.75 | 1.75 | 1.72 | 1.74 | 21,955 | 1.74 |
| 2/20/2026 | 1.75 | 1.75 | 1.72 | 1.75 | 95,568 | 1.75 |
| 2/19/2026 | 1.71 | 1.76 | 1.70 | 1.75 | 105,856 | 1.75 |
| 2/18/2026 | 1.70 | 1.73 | 1.70 | 1.72 | 32,595 | 1.72 |
| 2/17/2026 | 1.73 | 1.75 | 1.71 | 1.71 | 125,752 | 1.71 |
| 2/13/2026 | 1.76 | 1.77 | 1.72 | 1.74 | 121,945 | 1.74 |
| 2/12/2026 | 1.77 | 1.77 | 1.70 | 1.74 | 238,131 | 1.74 |
| 2/11/2026 | 1.77 | 1.77 | 1.75 | 1.75 | 66,326 | 1.75 |
| 2/10/2026 | 1.76 | 1.80 | 1.76 | 1.76 | 39,639 | 1.76 |
| 2/09/2026 | 1.79 | 1.80 | 1.76 | 1.76 | 46,851 | 1.76 |
| 2/06/2026 | 1.80 | 1.81 | 1.78 | 1.79 | 42,761 | 1.79 |
| 2/05/2026 | 1.80 | 1.80 | 1.77 | 1.78 | 43,699 | 1.78 |
| 2/04/2026 | 1.79 | 1.80 | 1.78 | 1.80 | 19,209 | 1.80 |
| 2/03/2026 | 1.81 | 1.81 | 1.78 | 1.79 | 17,862 | 1.79 |
| 2/02/2026 | 1.78 | 1.82 | 1.75 | 1.80 | 36,249 | 1.80 |
| 1/30/2026 | 1.80 | 1.82 | 1.76 | 1.82 | 31,349 | 1.82 |
| 1/29/2026 | 1.79 | 1.84 | 1.79 | 1.82 | 62,350 | 1.80 |
| 1/28/2026 | 1.82 | 1.83 | 1.76 | 1.76 | 56,232 | 1.75 |
| 1/27/2026 | 1.82 | 1.83 | 1.79 | 1.82 | 43,554 | 1.80 |
| 1/26/2026 | 1.80 | 1.83 | 1.75 | 1.83 | 111,520 | 1.81 |
| 1/23/2026 | 1.76 | 1.78 | 1.73 | 1.75 | 129,712 | 1.74 |
| 1/22/2026 | 1.80 | 1.80 | 1.75 | 1.78 | 52,473 | 1.77 |
| 1/21/2026 | 1.85 | 1.85 | 1.75 | 1.77 | 127,884 | 1.76 |
| 1/20/2026 | 1.80 | 1.85 | 1.76 | 1.85 | 83,229 | 1.83 |
| 1/16/2026 | 1.77 | 1.78 | 1.74 | 1.75 | 82,816 | 1.74 |
| 1/15/2026 | 1.78 | 1.81 | 1.75 | 1.77 | 269,513 | 1.76 |
| 1/14/2026 | 1.76 | 1.81 | 1.75 | 1.78 | 151,516 | 1.77 |
| 1/13/2026 | 1.81 | 1.81 | 1.73 | 1.75 | 55,318 | 1.74 |
| 1/12/2026 | 1.80 | 1.82 | 1.77 | 1.81 | 21,549 | 1.80 |
| 1/09/2026 | 1.82 | 1.82 | 1.78 | 1.78 | 43,783 | 1.77 |
| 1/08/2026 | 1.85 | 1.86 | 1.81 | 1.81 | 18,828 | 1.80 |
| 1/07/2026 | 1.85 | 1.90 | 1.83 | 1.85 | 129,191 | 1.83 |
| 1/06/2026 | 1.82 | 1.90 | 1.80 | 1.86 | 209,951 | 1.84 |
| 1/05/2026 | 1.80 | 1.83 | 1.77 | 1.83 | 116,779 | 1.81 |
| 1/02/2026 | 1.81 | 1.84 | 1.79 | 1.83 | 146,122 | 1.81 |
| 12/31/2025 | 1.83 | 1.83 | 1.79 | 1.80 | 70,376 | 1.79 |
| 12/30/2025 | 1.80 | 1.82 | 1.79 | 1.82 | 70,595 | 1.78 |
| 12/29/2025 | 1.80 | 1.80 | 1.77 | 1.79 | 39,474 | 1.75 |
| 12/26/2025 | 1.80 | 1.80 | 1.78 | 1.79 | 9,332 | 1.75 |
| 12/24/2025 | 1.79 | 1.81 | 1.79 | 1.80 | 7,613 | 1.76 |
| 12/23/2025 | 1.78 | 1.81 | 1.78 | 1.80 | 35,473 | 1.76 |
| 12/22/2025 | 1.76 | 1.84 | 1.76 | 1.78 | 45,423 | 1.74 |
| 12/19/2025 | 1.76 | 1.79 | 1.76 | 1.77 | 48,898 | 1.73 |
| 12/18/2025 | 1.75 | 1.76 | 1.73 | 1.75 | 80,498 | 1.71 |
| 12/17/2025 | 1.83 | 1.83 | 1.77 | 1.77 | 75,348 | 1.73 |
| 12/16/2025 | 1.82 | 1.83 | 1.81 | 1.82 | 59,055 | 1.78 |
| 12/15/2025 | 1.81 | 1.84 | 1.80 | 1.83 | 45,831 | 1.79 |
| 12/12/2025 | 1.83 | 1.85 | 1.78 | 1.79 | 52,689 | 1.75 |
| 12/11/2025 | 1.86 | 1.87 | 1.81 | 1.85 | 35,959 | 1.81 |
| 12/10/2025 | 1.87 | 1.88 | 1.85 | 1.85 | 14,892 | 1.81 |
| 12/09/2025 | 1.90 | 1.90 | 1.85 | 1.87 | 31,465 | 1.83 |
| 12/08/2025 | 1.87 | 1.89 | 1.84 | 1.89 | 44,580 | 1.85 |
| 12/05/2025 | 1.86 | 1.89 | 1.85 | 1.87 | 80,438 | 1.83 |
| 12/04/2025 | 1.86 | 1.86 | 1.82 | 1.85 | 27,055 | 1.81 |
| 12/03/2025 | 1.85 | 1.86 | 1.82 | 1.84 | 59,238 | 1.80 |
| 12/02/2025 | 1.81 | 1.85 | 1.79 | 1.83 | 26,991 | 1.79 |
| 12/01/2025 | 1.77 | 1.85 | 1.76 | 1.82 | 69,880 | 1.78 |
| 11/28/2025 | 1.79 | 1.81 | 1.77 | 1.80 | 22,344 | 1.76 |