Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.880
0.00 (0.00%)
At close: Jun 4, 2026, 4:00 PM EDT
1.880
0.00 (0.00%)
After-hours: Jun 4, 2026, 5:23 PM EDT
PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.85 | 1.89 | 1.83 | 1.88 | - | - | 31,267 |
| Jun 3, 2026 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -0.53% | 84,178 |
| Jun 2, 2026 | 1.90 | 1.92 | 1.87 | 1.89 | 1.89 | -0.53% | 41,312 |
| Jun 1, 2026 | 1.91 | 1.95 | 1.87 | 1.90 | 1.90 | 0.53% | 107,559 |
| May 29, 2026 | 1.90 | 1.92 | 1.87 | 1.89 | 1.89 | -0.32% | 45,370 |
| May 28, 2026 | 1.92 | 1.92 | 1.85 | 1.91 | 1.90 | -0.52% | 148,327 |
| May 27, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.91 | -0.52% | 43,669 |
| May 26, 2026 | 1.95 | 1.97 | 1.93 | 1.93 | 1.92 | -1.53% | 24,271 |
| May 22, 2026 | 1.90 | 1.97 | 1.90 | 1.96 | 1.95 | 4.26% | 31,080 |
| May 21, 2026 | 1.95 | 1.98 | 1.87 | 1.88 | 1.87 | -4.08% | 60,830 |
| May 20, 2026 | 1.95 | 1.98 | 1.92 | 1.96 | 1.95 | - | 45,224 |
| May 19, 2026 | 1.99 | 1.99 | 1.92 | 1.96 | 1.95 | -1.01% | 18,868 |
| May 18, 2026 | 1.94 | 2.01 | 1.94 | 1.98 | 1.97 | 2.59% | 91,986 |
| May 15, 2026 | 1.93 | 1.96 | 1.92 | 1.93 | 1.92 | 1.05% | 54,210 |
| May 14, 2026 | 1.92 | 1.98 | 1.91 | 1.91 | 1.90 | - | 44,564 |
| May 13, 2026 | 2.00 | 2.01 | 1.88 | 1.91 | 1.90 | -4.26% | 264,753 |
| May 12, 2026 | 1.94 | 2.01 | 1.94 | 2.00 | 1.98 | 2.84% | 545,672 |
| May 11, 2026 | 1.90 | 1.95 | 1.90 | 1.94 | 1.93 | 2.65% | 114,422 |
| May 8, 2026 | 1.87 | 1.92 | 1.87 | 1.89 | 1.88 | - | 62,866 |
| May 7, 2026 | 1.88 | 1.92 | 1.88 | 1.89 | 1.88 | - | 32,281 |
| May 6, 2026 | 1.90 | 1.92 | 1.87 | 1.89 | 1.88 | -1.05% | 60,473 |
| May 5, 2026 | 1.92 | 1.95 | 1.90 | 1.91 | 1.90 | -0.52% | 51,385 |
| May 4, 2026 | 1.88 | 1.95 | 1.86 | 1.92 | 1.91 | 2.13% | 188,371 |
| May 1, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.87 | - | 37,126 |
| Apr 30, 2026 | 1.90 | 1.95 | 1.88 | 1.88 | 1.87 | -1.05% | 26,865 |
| Apr 29, 2026 | 1.91 | 1.95 | 1.90 | 1.91 | 1.89 | -0.26% | 163,010 |
| Apr 28, 2026 | 1.91 | 1.92 | 1.88 | 1.92 | 1.89 | 0.26% | 27,439 |
| Apr 27, 2026 | 1.84 | 1.92 | 1.83 | 1.91 | 1.89 | 4.95% | 369,080 |
| Apr 24, 2026 | 1.82 | 1.85 | 1.81 | 1.82 | 1.80 | 0.55% | 127,870 |
| Apr 23, 2026 | 1.82 | 1.84 | 1.81 | 1.81 | 1.79 | - | 55,515 |
| Apr 22, 2026 | 1.82 | 1.84 | 1.79 | 1.81 | 1.79 | -1.09% | 112,580 |
| Apr 21, 2026 | 1.84 | 1.84 | 1.79 | 1.83 | 1.81 | - | 191,958 |
| Apr 20, 2026 | 1.84 | 1.85 | 1.82 | 1.83 | 1.81 | -1.08% | 82,845 |
| Apr 17, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | 1.83 | -1.60% | 66,652 |
| Apr 16, 2026 | 1.82 | 1.90 | 1.82 | 1.88 | 1.86 | 3.30% | 72,436 |
| Apr 15, 2026 | 1.83 | 1.87 | 1.81 | 1.82 | 1.80 | -0.55% | 81,041 |
| Apr 14, 2026 | 1.89 | 1.90 | 1.83 | 1.83 | 1.81 | -2.14% | 42,011 |
| Apr 13, 2026 | 1.87 | 1.90 | 1.87 | 1.87 | 1.85 | -0.53% | 51,611 |
| Apr 10, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.86 | 0.53% | 28,723 |
| Apr 9, 2026 | 1.89 | 1.90 | 1.87 | 1.87 | 1.85 | - | 60,959 |
| Apr 8, 2026 | 1.86 | 1.89 | 1.84 | 1.87 | 1.85 | - | 81,808 |
| Apr 7, 2026 | 1.88 | 1.90 | 1.87 | 1.87 | 1.85 | -0.53% | 87,578 |
| Apr 6, 2026 | 1.85 | 1.90 | 1.83 | 1.88 | 1.86 | 2.17% | 154,332 |
| Apr 2, 2026 | 1.83 | 1.89 | 1.83 | 1.84 | 1.82 | 1.10% | 70,540 |
| Apr 1, 2026 | 1.83 | 1.87 | 1.82 | 1.82 | 1.80 | -1.62% | 25,405 |
| Mar 31, 2026 | 1.90 | 1.90 | 1.82 | 1.85 | 1.83 | -1.60% | 133,341 |
| Mar 30, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.86 | 0.53% | 381,559 |
| Mar 27, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | 1.85 | 1.08% | 135,969 |
| Mar 26, 2026 | 1.88 | 1.89 | 1.85 | 1.86 | 1.83 | 1.09% | 18,952 |
| Mar 25, 2026 | 1.85 | 1.89 | 1.82 | 1.84 | 1.81 | - | 90,704 |