Permianville Royalty Trust (PVL) Historical Stock Data
1.55 ↑0.01 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PVL is down -0.41% a day on average. There have been 13 days where Permianville Royalty Trust closed green and 17 days where PVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.54 | 1.56 | 13.91K |
| 2024-11-21 | 1.53 | 1.54 | ↑$0.01 (0.65%) | 1.53 | 1.56 | 46.83K |
| 2024-11-20 | 1.55 | 1.54 | ↓$0.01 (-0.65%) | 1.53 | 1.56 | 16.40K |
| 2024-11-19 | 1.57 | 1.54 | ↓$0.03 (-1.91%) | 1.54 | 1.57 | 34.60K |
| 2024-11-18 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.55 | 1.60 | 32.57K |
| 2024-11-15 | 1.59 | 1.55 | ↓$0.04 (-2.52%) | 1.54 | 1.60 | 52.13K |
| 2024-11-14 | 1.59 | 1.55 | ↓$0.04 (-2.52%) | 1.51 | 1.59 | 82.80K |
| 2024-11-13 | 1.57 | 1.57 | ↑$0.00 (0.00%) | 1.56 | 1.58 | 41.95K |
| 2024-11-12 | 1.55 | 1.58 | ↑$0.02 (1.61%) | 1.55 | 1.61 | 35.01K |
| 2024-11-11 | 1.58 | 1.56 | ↓$0.02 (-1.27%) | 1.55 | 1.58 | 45.27K |
| 2024-11-08 | 1.58 | 1.55 | ↓$0.03 (-1.90%) | 1.55 | 1.62 | 69.36K |
| 2024-11-07 | 1.67 | 1.63 | ↓$0.04 (-2.40%) | 1.61 | 1.67 | 132.83K |
| 2024-11-06 | 1.58 | 1.62 | ↑$0.04 (2.53%) | 1.57 | 1.64 | 47.69K |
| 2024-11-05 | 1.58 | 1.56 | ↓$0.02 (-1.27%) | 1.55 | 1.59 | 26.77K |
| 2024-11-04 | 1.57 | 1.56 | ↓$0.01 (-0.64%) | 1.55 | 1.60 | 24.66K |
| 2024-11-01 | 1.56 | 1.57 | ↑$0.01 (0.64%) | 1.54 | 1.58 | 22.37K |
| 2024-10-31 | 1.59 | 1.55 | ↓$0.04 (-2.52%) | 1.54 | 1.60 | 23.04K |
| 2024-10-30 | 1.54 | 1.58 | ↑$0.03 (2.14%) | 1.54 | 1.60 | 29.71K |
| 2024-10-29 | 1.55 | 1.54 | ↓$0.01 (-0.65%) | 1.54 | 1.57 | 33.43K |
| 2024-10-28 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.55 | 1.60 | 87.77K |
| 2024-10-25 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.58 | 1.60 | 32.84K |
| 2024-10-24 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.57 | 1.59 | 14.39K |
| 2024-10-23 | 1.59 | 1.61 | ↑$0.02 (1.26%) | 1.56 | 1.61 | 33.73K |
| 2024-10-22 | 1.56 | 1.57 | ↑$0.01 (0.64%) | 1.56 | 1.59 | 27.18K |
| 2024-10-21 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.56 | 1.61 | 51.92K |
| 2024-10-18 | 1.60 | 1.60 | ↓$0.01 (-0.31%) | 1.58 | 1.60 | 50.31K |
| 2024-10-17 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.58 | 1.60 | 59.59K |
| 2024-10-16 | 1.57 | 1.59 | ↑$0.02 (1.15%) | 1.57 | 1.59 | 36.78K |
| 2024-10-15 | 1.59 | 1.57 | ↓$0.02 (-1.26%) | 1.55 | 1.60 | 68.67K |
| 2024-10-14 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.58 | 1.63 | 18.32K |
Create an account or log in to view more rows.
$PVL Hold on to your Butts.
$PVL the trend is your friend
until the end.
$PVL take what we can get
$PVL we going up from here
$PVL Shorts talk the talk but cant walk the walk
$PVL taking off soon
$PVL Shorts are calling in all the favors
$PVL pump up the volume
$PVL this is just going to go up forever
$PVL holding and buying these dips is so easy.