Permianville Royalty Trust (PVL) Historical Stock Data
1.66 ↑0.00 (0.00%)
As of April 24, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, PVL is up 0.27% a day on average. There have been 19 days where Permianville Royalty Trust closed green and 11 days where PVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.60 | 1.77 | 95.74K |
| 2024-04-23 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.60 | 1.79 | 164.35K |
| 2024-04-22 | 1.51 | 1.63 | ↑$0.12 (7.95%) | 1.51 | 1.63 | 210.38K |
| 2024-04-19 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.44 | 1.50 | 76.89K |
| 2024-04-18 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.44 | 1.49 | 55.86K |
| 2024-04-17 | 1.53 | 1.46 | ↓$0.07 (-4.58%) | 1.44 | 1.53 | 38.84K |
| 2024-04-16 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.45 | 1.52 | 38.78K |
| 2024-04-15 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.46 | 1.50 | 34.74K |
| 2024-04-12 | 1.46 | 1.50 | ↑$0.04 (2.74%) | 1.46 | 1.54 | 193.15K |
| 2024-04-11 | 1.43 | 1.44 | ↑$0.01 (0.70%) | 1.42 | 1.45 | 82.88K |
| 2024-04-10 | 1.39 | 1.41 | ↑$0.02 (1.44%) | 1.39 | 1.43 | 45.61K |
| 2024-04-09 | 1.41 | 1.40 | ↓$0.01 (-1.06%) | 1.39 | 1.43 | 58.32K |
| 2024-04-08 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.37 | 1.40 | 76.09K |
| 2024-04-05 | 1.39 | 1.38 | ↓$0.01 (-0.72%) | 1.37 | 1.40 | 50.12K |
| 2024-04-04 | 1.35 | 1.41 | ↑$0.06 (4.44%) | 1.35 | 1.43 | 177.38K |
| 2024-04-03 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.33 | 1.35 | 44.07K |
| 2024-04-02 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.31 | 1.34 | 92.83K |
| 2024-04-01 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.33 | 1.36 | 61.99K |
| 2024-03-28 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.34 | 1.37 | 48.73K |
| 2024-03-27 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.34 | 1.37 | 62.80K |
| 2024-03-26 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.33 | 1.37 | 29.52K |
| 2024-03-25 | 1.36 | 1.33 | ↓$0.03 (-2.21%) | 1.33 | 1.36 | 50.94K |
| 2024-03-22 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.32 | 1.37 | 59.80K |
| 2024-03-21 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.31 | 1.35 | 94.46K |
| 2024-03-20 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.33 | 1.39 | 84.73K |
| 2024-03-19 | 1.39 | 1.34 | ↓$0.05 (-3.60%) | 1.33 | 1.39 | 107.53K |
| 2024-03-18 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.35 | 1.41 | 134.57K |
| 2024-03-15 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.37 | 1.42 | 31.24K |
| 2024-03-14 | 1.37 | 1.42 | ↑$0.05 (3.65%) | 1.35 | 1.43 | 73.78K |
| 2024-03-13 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.33 | 1.37 | 27.61K |
Create an account or log in to view more rows.
$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.
$PVL still bullish
$PVL fake wall lets break it
$PVL hint hint this is when you buy a few
$PVL Spike it!
$PVL what a horse shit show!