Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.770
+0.020 (1.14%)
Nov 10, 2026, 4:00 PM EST - Market closed
PVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 1.14% | 53,771 |
| Nov 9, 2026 | 1.77 | 1.79 | 1.72 | 1.75 | 1.75 | -2.23% | 106,042 |
| Nov 6, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 21,094 |
| Nov 5, 2026 | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -1.66% | 82,014 |
| Nov 4, 2026 | 1.83 | 1.85 | 1.78 | 1.81 | 1.81 | -3.21% | 28,308 |
| Nov 3, 2026 | 1.83 | 1.89 | 1.83 | 1.87 | 1.87 | 1.63% | 156,709 |
| Nov 2, 2026 | 1.82 | 1.85 | 1.79 | 1.84 | 1.84 | 1.10% | 51,387 |
| Oct 30, 2026 | 1.76 | 1.88 | 1.76 | 1.82 | 1.82 | 3.70% | 172,515 |
| Oct 29, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.76 | 0.57% | 34,941 |
| Oct 28, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.75 | - | 36,624 |
| Oct 27, 2026 | 1.78 | 1.78 | 1.74 | 1.76 | 1.75 | -1.12% | 82,138 |
| Oct 26, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.76 | -1.11% | 52,178 |
| Oct 23, 2026 | 1.80 | 1.83 | 1.79 | 1.80 | 1.78 | -0.55% | 46,117 |
| Oct 22, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.79 | - | 29,194 |
| Oct 21, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.79 | 0.84% | 8,351 |
| Oct 20, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.78 | -0.28% | 79,622 |
| Oct 19, 2026 | 1.81 | 1.82 | 1.77 | 1.80 | 1.78 | 0.56% | 109,256 |
| Oct 16, 2026 | 1.79 | 1.82 | 1.79 | 1.79 | 1.77 | 0.56% | 38,453 |
| Oct 15, 2026 | 1.77 | 1.80 | 1.77 | 1.78 | 1.76 | - | 24,667 |
| Oct 14, 2026 | 1.81 | 1.81 | 1.74 | 1.78 | 1.76 | -1.11% | 202,139 |
| Oct 13, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.78 | - | 44,705 |
| Oct 12, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.78 | 0.56% | 99,059 |
| Oct 9, 2026 | 1.82 | 1.82 | 1.76 | 1.79 | 1.77 | -1.65% | 97,590 |
| Oct 8, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.80 | 0.55% | 23,022 |
| Oct 7, 2026 | 1.83 | 1.83 | 1.79 | 1.81 | 1.79 | -0.55% | 17,740 |
| Oct 6, 2026 | 1.80 | 1.83 | 1.79 | 1.82 | 1.80 | 1.68% | 48,366 |
| Oct 5, 2026 | 1.79 | 1.84 | 1.79 | 1.79 | 1.77 | -1.92% | 79,086 |
| Oct 2, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.81 | -0.82% | 25,173 |
| Oct 1, 2026 | 1.83 | 1.84 | 1.81 | 1.84 | 1.82 | 1.10% | 31,359 |
| Sep 30, 2026 | 1.80 | 1.84 | 1.80 | 1.82 | 1.80 | 0.89% | 33,440 |
| Sep 29, 2026 | 1.82 | 1.85 | 1.79 | 1.82 | 1.79 | - | 51,696 |
| Sep 28, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.79 | 0.55% | 105,062 |
| Sep 25, 2026 | 1.80 | 1.83 | 1.79 | 1.81 | 1.78 | -0.55% | 42,866 |
| Sep 24, 2026 | 1.82 | 1.85 | 1.80 | 1.82 | 1.79 | -1.09% | 107,431 |
| Sep 23, 2026 | 1.85 | 1.85 | 1.81 | 1.84 | 1.81 | 0.82% | 44,594 |
| Sep 22, 2026 | 1.83 | 1.85 | 1.80 | 1.83 | 1.79 | -0.82% | 35,847 |
| Sep 21, 2026 | 1.86 | 1.87 | 1.83 | 1.84 | 1.81 | -1.08% | 32,173 |
| Sep 18, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.83 | -0.53% | 30,341 |
| Sep 17, 2026 | 1.83 | 1.88 | 1.83 | 1.87 | 1.84 | 1.08% | 33,441 |
| Sep 16, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.82 | -1.60% | 20,501 |
| Sep 15, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.85 | - | 44,586 |
| Sep 14, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.85 | 0.53% | 93,086 |
| Sep 11, 2026 | 1.86 | 1.89 | 1.86 | 1.87 | 1.84 | 1.08% | 32,552 |
| Sep 10, 2026 | 1.85 | 1.88 | 1.83 | 1.85 | 1.82 | -0.54% | 66,901 |
| Sep 9, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.83 | - | 31,233 |
| Sep 8, 2026 | 1.89 | 1.89 | 1.83 | 1.86 | 1.83 | 1.09% | 123,231 |
| Sep 4, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.81 | - | 36,045 |
| Sep 3, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.81 | -0.54% | 30,080 |
| Sep 2, 2026 | 1.81 | 1.86 | 1.81 | 1.85 | 1.82 | 2.21% | 25,285 |
| Sep 1, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.78 | -3.72% | 71,071 |