PVBC: Provident Bancorp Inc.

As of Friday, June 20th, 2025

$ 11.84

+0.03 +0.25%

Open: 11.87
High: 11.91
Low: 11.81
Volume: 245,354
Previous Close on Wednesday, June 18th, 2025

$ 11.81

+0.07 +0.60%

Open: 11.75
High: 11.85
Low: 11.66
Volume: 465,544

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 11.87 11.91 11.81 11.84 245,354 +0.03 +0.25
2025-06-18 11.75 11.85 11.66 11.81 465,544 +0.07 +0.60
2025-06-17 11.77 11.88 11.74 11.74 372,053 -0.05 -0.42
2025-06-16 11.89 11.91 11.77 11.79 310,536 -0.01 -0.08
2025-06-13 11.76 11.90 11.76 11.80 193,084 -0.08 -0.67
2025-06-12 11.87 11.93 11.85 11.88 263,270 -0.01 -0.08
2025-06-11 11.90 12.10 11.87 11.89 552,644 +0.04 +0.34
2025-06-10 11.86 11.97 11.82 11.85 868,430 +0.06 +0.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.91
On 2025-06-16		 11.66
On 2025-06-18		 -0.04 -0.34 11.91
On 2025-06-16		 11.66
On 2025-06-18		 -2.10 11.80
10D 12.10
On 2025-06-11		 11.45
On 2025-06-06		 0.47 4.13 12.10
On 2025-06-11		 11.66
On 2025-06-18		 -3.64 11.81
20D 12.10
On 2025-06-11		 10.94
On 2025-05-23		 0.64 5.71 12.10
On 2025-06-11		 11.66
On 2025-06-18		 -3.64 11.54
WTD 11.91
On 2025-06-16		 11.66
On 2025-06-18		 0.04 0.34 11.91
On 2025-06-16		 11.66
On 2025-06-18		 -2.10 11.80
MTD 12.10
On 2025-06-11		 11.23
On 2025-06-05		 0.45 3.95 12.10
On 2025-06-11		 11.66
On 2025-06-18		 -3.64 11.68
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
PVBC

Provident Bancorp Inc.

11.84 +0.03 +0.25 245,354