Permianville Royalty Trust (PVL) Historical Stock Data
1.59 ↑0.00 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PVL is down -0.36% a day on average. There have been 15 days where Permianville Royalty Trust closed green and 15 days where PVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-11 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.57 | 1.65 | 211.70K |
| 2024-10-10 | 1.61 | 1.58 | ↓$0.03 (-1.86%) | 1.57 | 1.61 | 28.28K |
| 2024-10-09 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.56 | 1.60 | 22.56K |
| 2024-10-08 | 1.61 | 1.59 | ↓$0.02 (-1.24%) | 1.57 | 1.63 | 23.98K |
| 2024-10-07 | 1.64 | 1.61 | ↓$0.03 (-1.83%) | 1.58 | 1.64 | 36.54K |
| 2024-10-04 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.61 | 1.64 | 11.78K |
| 2024-10-03 | 1.57 | 1.63 | ↑$0.06 (3.82%) | 1.57 | 1.64 | 57.66K |
| 2024-10-02 | 1.62 | 1.58 | ↓$0.04 (-2.47%) | 1.57 | 1.62 | 18.56K |
| 2024-10-01 | 1.57 | 1.57 | ↑$0.00 (0.00%) | 1.57 | 1.63 | 97.10K |
| 2024-09-30 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.59 | 1.63 | 19.06K |
| 2024-09-27 | 1.55 | 1.63 | ↑$0.08 (4.84%) | 1.55 | 1.63 | 67.52K |
| 2024-09-26 | 1.64 | 1.56 | ↓$0.08 (-4.88%) | 1.53 | 1.64 | 206.97K |
| 2024-09-25 | 1.63 | 1.64 | ↑$0.01 (0.61%) | 1.63 | 1.66 | 29.10K |
| 2024-09-24 | 1.67 | 1.65 | ↓$0.02 (-1.20%) | 1.63 | 1.67 | 69.72K |
| 2024-09-23 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.65 | 1.68 | 55.19K |
| 2024-09-20 | 1.67 | 1.66 | ↓$0.01 (-0.60%) | 1.65 | 1.70 | 105.27K |
| 2024-09-19 | 1.71 | 1.68 | ↓$0.03 (-1.75%) | 1.66 | 1.71 | 31.62K |
| 2024-09-18 | 1.71 | 1.67 | ↓$0.04 (-2.34%) | 1.63 | 1.73 | 156.12K |
| 2024-09-17 | 1.71 | 1.66 | ↓$0.05 (-2.92%) | 1.63 | 1.74 | 132.22K |
| 2024-09-16 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.69 | 1.76 | 181.91K |
| 2024-09-13 | 1.60 | 1.69 | ↑$0.09 (5.62%) | 1.56 | 1.69 | 69.26K |
| 2024-09-12 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.54 | 1.59 | 34K |
| 2024-09-11 | 1.51 | 1.56 | ↑$0.05 (3.31%) | 1.51 | 1.57 | 47.46K |
| 2024-09-10 | 1.62 | 1.51 | ↓$0.11 (-6.79%) | 1.50 | 1.63 | 244.73K |
| 2024-09-09 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.57 | 1.61 | 23.06K |
| 2024-09-06 | 1.63 | 1.59 | ↓$0.04 (-2.45%) | 1.59 | 1.63 | 33K |
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.