MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PVL — Permianville Royalty Trust
NYSEPermianville Royalty Trust
$1.81
-0.01(-0.55%)
- O
- 1.83
- H
- 1.83
- L
- 1.79
- V
- 17.74K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.81
Period Return+22.3%
Period High$2.04
Period Low$1.40
Avg Daily Volume77.9K
Total Trading Days365
PVL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.83 | $1.83 | $1.79 | $1.81 | $-0.01 | -0.55% | 17,739 | $1.81 | $1.79 $1.83 |
| Oct 6, 2026 | $1.80 | $1.83 | $1.79 | $1.82 | +$0.03 | +1.68% | 48,366 | $1.81 | $1.79 $1.83 |
| Oct 5, 2026 | $1.79 | $1.84 | $1.79 | $1.79 | $-0.04 | -1.92% | 79,086 | $1.81 | $1.79 $1.84 |
| Oct 2, 2026 | $1.84 | $1.84 | $1.81 | $1.83 | $-0.02 | -0.82% | 25,174 | $1.83 | $1.81 $1.84 |
| Oct 1, 2026 | $1.83 | $1.84 | $1.81 | $1.84 | +$0.02 | +1.10% | 31,359 | $1.83 | $1.81 $1.84 |
| Sep 30, 2026 | $1.80 | $1.84 | $1.80 | $1.82 | +$0.00 | +0.00% | 33,440 | $1.82 | $1.80 $1.84 |
| Sep 29, 2026 | $1.82 | $1.85 | $1.79 | $1.82 | +$0.00 | +0.00% | 51,697 | $1.81 | $1.79 $1.85 |
| Sep 28, 2026 | $1.80 | $1.82 | $1.80 | $1.82 | +$0.01 | +0.55% | 105,062 | $1.80 | $1.80 $1.82 |
| Sep 25, 2026 | $1.80 | $1.83 | $1.79 | $1.81 | $-0.01 | -0.55% | 42,866 | $1.80 | $1.79 $1.83 |
| Sep 24, 2026 | $1.82 | $1.85 | $1.80 | $1.82 | $-0.02 | -1.09% | 107,432 | $1.83 | $1.80 $1.85 |
| Sep 23, 2026 | $1.85 | $1.85 | $1.81 | $1.84 | +$0.02 | +0.82% | 44,595 | $1.84 | $1.81 $1.85 |
| Sep 22, 2026 | $1.83 | $1.85 | $1.80 | $1.83 | $-0.02 | -0.82% | 35,848 | $1.83 | $1.80 $1.85 |
| Sep 21, 2026 | $1.86 | $1.87 | $1.83 | $1.84 | $-0.02 | -1.08% | 32,173 | $1.84 | $1.83 $1.87 |
| Sep 18, 2026 | $1.85 | $1.87 | $1.85 | $1.86 | $-0.01 | -0.53% | 30,341 | $1.87 | $1.85 $1.87 |
| Sep 17, 2026 | $1.83 | $1.88 | $1.83 | $1.87 | +$0.02 | +1.08% | 33,442 | $1.86 | $1.83 $1.88 |
| Sep 16, 2026 | $1.88 | $1.88 | $1.85 | $1.85 | $-0.03 | -1.60% | 20,501 | $1.87 | $1.85 $1.88 |
| Sep 15, 2026 | $1.88 | $1.89 | $1.87 | $1.88 | +$0.00 | +0.00% | 44,587 | $1.88 | $1.87 $1.89 |
| Sep 14, 2026 | $1.89 | $1.89 | $1.86 | $1.88 | +$0.01 | +0.53% | 93,064 | $1.88 | $1.86 $1.89 |
| Sep 11, 2026 | $1.86 | $1.89 | $1.86 | $1.87 | +$0.02 | +1.08% | 32,552 | $1.87 | $1.86 $1.89 |
| Sep 10, 2026 | $1.85 | $1.88 | $1.83 | $1.85 | $-0.01 | -0.54% | 66,901 | $1.86 | $1.83 $1.88 |
| Sep 9, 2026 | $1.87 | $1.87 | $1.85 | $1.86 | +$0.00 | +0.00% | 31,233 | $1.86 | $1.85 $1.87 |
| Sep 8, 2026 | $1.89 | $1.89 | $1.83 | $1.86 | +$0.02 | +1.09% | 123,231 | $1.87 | $1.83 $1.89 |
| Sep 4, 2026 | $1.84 | $1.85 | $1.83 | $1.84 | +$0.00 | +0.00% | 36,046 | $1.84 | $1.83 $1.85 |
| Sep 3, 2026 | $1.84 | $1.86 | $1.83 | $1.84 | $-0.01 | -0.54% | 30,081 | $1.85 | $1.83 $1.86 |
| Sep 2, 2026 | $1.81 | $1.86 | $1.81 | $1.85 | +$0.04 | +2.21% | 24,634 | $1.84 | $1.81 $1.86 |
| Sep 1, 2026 | $1.87 | $1.87 | $1.81 | $1.81 | $-0.07 | -3.72% | 71,072 | $1.85 | $1.81 $1.87 |
| Aug 31, 2026 | $1.86 | $1.89 | $1.85 | $1.88 | +$0.04 | +2.17% | 201,272 | $1.87 | $1.85 $1.89 |
| Aug 28, 2026 | $1.82 | $1.88 | $1.80 | $1.84 | +$0.02 | +1.10% | 269,820 | $1.84 | $1.80 $1.88 |
| Aug 27, 2026 | $1.80 | $1.82 | $1.80 | $1.82 | +$0.02 | +0.83% | 54,781 | $1.81 | $1.80 $1.82 |
| Aug 26, 2026 | $1.80 | $1.82 | $1.80 | $1.81 | $-0.01 | -0.28% | 28,431 | $1.81 | $1.80 $1.82 |