NYSE : PVL
Permianville Royalty Trust — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 1.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 60.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Permianville Royalty Trust (PVL) closed at 1.82 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.78 | 1.85 | 1.78 | 1.82 | 172,515 | +3.70% |
| 2026-10-29 | 1.76 | 1.78 | 1.76 | 1.77 | 34,941 | +0.57% |
| 2026-10-28 | 1.76 | 1.78 | 1.745 | 1.76 | 36,624 | +0.00% |
| 2026-10-27 | 1.78 | 1.78 | 1.74 | 1.76 | 82,138 | -1.12% |
| 2026-10-26 | 1.8 | 1.8 | 1.78 | 1.78 | 52,178 | -1.11% |
| 2026-10-23 | 1.8 | 1.825 | 1.79 | 1.8 | 46,117 | -0.55% |
| 2026-10-22 | 1.82 | 1.82 | 1.795 | 1.81 | 29,194 | +0.00% |
| 2026-10-21 | 1.79 | 1.81 | 1.79 | 1.81 | 8,351 | +0.84% |
| 2026-10-20 | 1.8 | 1.8 | 1.79 | 1.795 | 79,622 | -0.28% |
| 2026-10-19 | 1.81 | 1.816 | 1.77 | 1.8 | 109,256 | +0.56% |
| 2026-10-16 | 1.79 | 1.82 | 1.79 | 1.79 | 38,453 | +0.56% |
| 2026-10-15 | 1.77 | 1.802 | 1.77 | 1.78 | 24,667 | +0.00% |
| 2026-10-14 | 1.81 | 1.81 | 1.74 | 1.78 | 202,139 | -1.11% |
| 2026-10-13 | 1.81 | 1.819 | 1.789 | 1.8 | 44,705 | +0.00% |
| 2026-10-12 | 1.8 | 1.82 | 1.785 | 1.8 | 99,059 | +0.56% |
| 2026-10-09 | 1.82 | 1.82 | 1.76 | 1.79 | 97,590 | -1.65% |
| 2026-10-08 | 1.826 | 1.83 | 1.81 | 1.82 | 23,022 | +0.55% |
| 2026-10-07 | 1.83 | 1.83 | 1.79 | 1.81 | 17,740 | -0.55% |
| 2026-10-06 | 1.8 | 1.83 | 1.79 | 1.82 | 48,366 | +1.68% |
| 2026-10-05 | 1.79 | 1.84 | 1.79 | 1.79 | 79,086 | -1.92% |
| 2026-10-02 | 1.84 | 1.84 | 1.81 | 1.825 | 25,173 | -0.82% |
| 2026-10-01 | 1.83 | 1.84 | 1.809 | 1.84 | 31,358 | +1.10% |
| 2026-09-30 | 1.801 | 1.835 | 1.8 | 1.82 | 33,440 | +0.89% |
| 2026-09-29 | 1.82 | 1.85 | 1.79 | 1.82 | 51,696 | +0.00% |
| 2026-09-28 | 1.8 | 1.82 | 1.8 | 1.82 | 105,062 | +0.55% |
| 2026-09-25 | 1.8 | 1.83 | 1.785 | 1.81 | 42,866 | -0.55% |
| 2026-09-24 | 1.82 | 1.85 | 1.8 | 1.82 | 107,431 | -1.09% |
| 2026-09-23 | 1.85 | 1.85 | 1.81 | 1.84 | 44,594 | +0.82% |
| 2026-09-22 | 1.83 | 1.848 | 1.8 | 1.825 | 35,847 | -0.82% |
| 2026-09-21 | 1.86 | 1.865 | 1.83 | 1.84 | 32,173 | -1.08% |
| 2026-09-18 | 1.85 | 1.87 | 1.85 | 1.86 | 30,341 | -0.53% |
| 2026-09-17 | 1.83 | 1.88 | 1.83 | 1.87 | 33,441 | +1.08% |
| 2026-09-16 | 1.88 | 1.88 | 1.845 | 1.85 | 20,501 | -1.60% |
| 2026-09-15 | 1.88 | 1.89 | 1.87 | 1.88 | 44,586 | +0.00% |
| 2026-09-14 | 1.89 | 1.89 | 1.86 | 1.88 | 93,086 | +0.53% |
| 2026-09-11 | 1.86 | 1.89 | 1.855 | 1.87 | 32,551 | +1.08% |
| 2026-09-10 | 1.85 | 1.88 | 1.83 | 1.85 | 66,901 | -0.54% |
| 2026-09-09 | 1.87 | 1.87 | 1.85 | 1.86 | 31,233 | +0.00% |
| 2026-09-08 | 1.89 | 1.89 | 1.834 | 1.86 | 123,231 | +1.09% |
| 2026-09-04 | 1.84 | 1.85 | 1.83 | 1.84 | 36,045 | +0.00% |
| 2026-09-03 | 1.84 | 1.855 | 1.832 | 1.84 | 30,080 | -0.54% |
| 2026-09-02 | 1.81 | 1.86 | 1.81 | 1.85 | 25,285 | +2.21% |
| 2026-09-01 | 1.87 | 1.87 | 1.81 | 1.81 | 71,071 | -3.72% |
| 2026-08-31 | 1.86 | 1.89 | 1.85 | 1.88 | 201,272 | +3.70% |
| 2026-08-28 | 1.82 | 1.88 | 1.8 | 1.84 | 269,819 | +1.10% |
| 2026-08-27 | 1.8 | 1.82 | 1.8 | 1.82 | 54,780 | +0.83% |
| 2026-08-26 | 1.8 | 1.82 | 1.8 | 1.805 | 28,431 | -0.28% |
| 2026-08-25 | 1.82 | 1.82 | 1.8 | 1.81 | 33,992 | -0.55% |
| 2026-08-24 | 1.81 | 1.83 | 1.81 | 1.82 | 15,358 | +0.55% |
| 2026-08-21 | 1.81 | 1.85 | 1.81 | 1.81 | 54,946 | -1.63% |
| 2026-08-20 | 1.85 | 1.85 | 1.79 | 1.84 | 65,877 | +0.00% |
| 2026-08-19 | 1.79 | 1.85 | 1.78 | 1.84 | 75,323 | +2.79% |
| 2026-08-18 | 1.77 | 1.8 | 1.76 | 1.79 | 90,580 | +1.70% |
| 2026-08-17 | 1.77 | 1.77 | 1.75 | 1.76 | 55,607 | +0.00% |
| 2026-08-14 | 1.77 | 1.77 | 1.755 | 1.76 | 21,773 | +0.00% |
| 2026-08-13 | 1.76 | 1.77 | 1.75 | 1.76 | 11,249 | +0.57% |
| 2026-08-12 | 1.74 | 1.77 | 1.74 | 1.75 | 25,803 | +0.57% |
| 2026-08-11 | 1.75 | 1.76 | 1.74 | 1.74 | 15,652 | -0.57% |
| 2026-08-10 | 1.72 | 1.76 | 1.72 | 1.75 | 87,155 | +1.16% |
| 2026-08-07 | 1.71 | 1.73 | 1.71 | 1.73 | 37,492 | +1.17% |
| 2026-08-06 | 1.73 | 1.73 | 1.71 | 1.71 | 33,856 | -0.58% |
| 2026-08-05 | 1.71 | 1.74 | 1.71 | 1.72 | 49,461 | +0.58% |
| 2026-08-04 | 1.72 | 1.74 | 1.71 | 1.71 | 65,901 | -0.58% |
| 2026-08-03 | 1.71 | 1.74 | 1.7 | 1.72 | 36,561 | -0.58% |
| 2026-07-31 | 1.67 | 1.74 | 1.67 | 1.73 | 45,972 | +4.53% |
| 2026-07-30 | 1.69 | 1.72 | 1.67 | 1.67 | 33,847 | -1.18% |
| 2026-07-29 | 1.71 | 1.73 | 1.68 | 1.69 | 21,746 | +0.00% |
| 2026-07-28 | 1.72 | 1.72 | 1.68 | 1.69 | 23,671 | -0.59% |
| 2026-07-27 | 1.68 | 1.715 | 1.68 | 1.7 | 27,790 | +0.00% |
| 2026-07-24 | 1.72 | 1.73 | 1.69 | 1.7 | 34,764 | -1.16% |
| 2026-07-23 | 1.75 | 1.755 | 1.71 | 1.72 | 109,599 | -0.58% |
| 2026-07-22 | 1.74 | 1.77 | 1.73 | 1.73 | 84,245 | +0.58% |
| 2026-07-21 | 1.72 | 1.75 | 1.72 | 1.72 | 18,087 | -0.58% |
| 2026-07-20 | 1.74 | 1.75 | 1.72 | 1.73 | 45,947 | +0.00% |
| 2026-07-17 | 1.73 | 1.75 | 1.72 | 1.73 | 38,439 | +0.58% |
| 2026-07-16 | 1.74 | 1.757 | 1.72 | 1.72 | 21,633 | -0.58% |
| 2026-07-15 | 1.73 | 1.75 | 1.7 | 1.73 | 62,559 | +0.58% |
| 2026-07-14 | 1.74 | 1.77 | 1.71 | 1.72 | 37,618 | +0.00% |
| 2026-07-13 | 1.68 | 1.74 | 1.68 | 1.72 | 32,782 | +2.99% |
| 2026-07-10 | 1.67 | 1.704 | 1.65 | 1.67 | 24,295 | +0.00% |
| 2026-07-09 | 1.71 | 1.71 | 1.66 | 1.67 | 73,481 | -2.34% |
| 2026-07-08 | 1.64 | 1.73 | 1.63 | 1.71 | 103,412 | +3.64% |
| 2026-07-07 | 1.61 | 1.68 | 1.61 | 1.65 | 42,475 | +1.85% |
| 2026-07-06 | 1.65 | 1.65 | 1.58 | 1.62 | 131,036 | -1.82% |
| 2026-07-02 | 1.68 | 1.7 | 1.63 | 1.65 | 75,600 | -2.37% |
| 2026-07-01 | 1.68 | 1.705 | 1.68 | 1.69 | 39,114 | +0.00% |
| 2026-06-30 | 1.715 | 1.73 | 1.68 | 1.69 | 72,866 | +0.42% |
| 2026-06-29 | 1.73 | 1.74 | 1.7 | 1.7 | 112,949 | -1.16% |
| 2026-06-26 | 1.7 | 1.74 | 1.7 | 1.72 | 54,618 | +0.58% |
| 2026-06-25 | 1.79 | 1.79 | 1.71 | 1.71 | 358,067 | -4.47% |
| 2026-06-24 | 1.8 | 1.8 | 1.78 | 1.79 | 20,587 | +0.56% |
| 2026-06-23 | 1.81 | 1.82 | 1.78 | 1.78 | 32,714 | -0.56% |
| 2026-06-22 | 1.8 | 1.83 | 1.78 | 1.79 | 30,917 | -0.56% |
| 2026-06-18 | 1.82 | 1.83 | 1.78 | 1.8 | 61,562 | +0.00% |
| 2026-06-17 | 1.82 | 1.83 | 1.79 | 1.8 | 69,078 | +0.00% |
| 2026-06-16 | 1.79 | 1.84 | 1.79 | 1.8 | 109,361 | -2.17% |
| 2026-06-15 | 1.83 | 1.865 | 1.83 | 1.84 | 56,780 | -1.60% |
| 2026-06-12 | 1.9 | 1.9 | 1.854 | 1.87 | 22,120 | -0.53% |
| 2026-06-11 | 1.9 | 1.9 | 1.86 | 1.88 | 66,917 | +0.00% |
| 2026-06-10 | 1.84 | 1.9 | 1.81 | 1.88 | 186,602 | +2.73% |
| 2026-06-09 | 1.82 | 1.86 | 1.82 | 1.83 | 37,495 | -0.54% |
| 2026-06-08 | 1.84 | 1.87 | 1.84 | 1.84 | 52,354 | +0.00% |
| 2026-06-05 | 1.89 | 1.89 | 1.83 | 1.84 | 31,975 | -2.13% |
| 2026-06-04 | 1.85 | 1.89 | 1.83 | 1.88 | 40,456 | +0.00% |
| 2026-06-03 | 1.92 | 1.92 | 1.85 | 1.88 | 84,432 | -0.53% |
| 2026-06-02 | 1.9 | 1.918 | 1.872 | 1.89 | 41,418 | -0.53% |
| 2026-06-01 | 1.91 | 1.95 | 1.87 | 1.9 | 107,560 | +0.53% |
| 2026-05-29 | 1.9 | 1.92 | 1.87 | 1.89 | 46,161 | -0.32% |
| 2026-05-28 | 1.92 | 1.92 | 1.85 | 1.91 | 148,371 | -0.52% |
| 2026-05-27 | 1.91 | 1.93 | 1.91 | 1.92 | 43,669 | -0.52% |
| 2026-05-26 | 1.95 | 1.97 | 1.93 | 1.93 | 24,271 | -1.53% |
| 2026-05-22 | 1.9 | 1.97 | 1.9 | 1.96 | 31,080 | +4.26% |
| 2026-05-21 | 1.95 | 1.98 | 1.87 | 1.88 | 60,830 | -4.08% |
| 2026-05-20 | 1.95 | 1.98 | 1.915 | 1.96 | 45,224 | +0.00% |
| 2026-05-19 | 1.99 | 1.99 | 1.92 | 1.96 | 18,868 | -1.01% |
| 2026-05-18 | 1.94 | 2.005 | 1.94 | 1.98 | 91,986 | +2.59% |
| 2026-05-15 | 1.93 | 1.96 | 1.92 | 1.93 | 54,210 | +1.05% |
| 2026-05-14 | 1.92 | 1.98 | 1.91 | 1.91 | 44,564 | +0.00% |
| 2026-05-13 | 2 | 2.01 | 1.88 | 1.91 | 264,753 | -4.26% |
| 2026-05-12 | 1.94 | 2.01 | 1.935 | 1.995 | 545,672 | +2.84% |