PVBC: Provident Bancorp Inc.

As of Friday, January 17th, 2025

$ 10.87

+0.13 +1.21%

Open: 10.78
High: 10.87
Low: 10.72
Volume: 16,423
Previous Close on Thursday, January 16th, 2025

$ 10.74

-0.29 -2.63%

Open: 10.97
High: 10.97
Low: 10.74
Volume: 12,070

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 10.78 10.87 10.72 10.87 16,423 +0.13 +1.21
2025-01-16 10.97 10.97 10.74 10.74 12,070 -0.29 -2.63
2025-01-15 11.07 11.33 10.95 11.03 16,470 +0.20 +1.85
2025-01-14 10.79 10.90 10.67 10.83 11,535 +0.13 +1.21
2025-01-13 10.51 10.74 10.51 10.70 30,251 +0.09 +0.85
2025-01-10 10.80 10.83 10.56 10.61 52,414 -0.23 -2.12
2025-01-08 10.79 10.93 10.79 10.84 22,641 +0.05 +0.46
2025-01-07 10.90 10.92 10.76 10.79 31,921 -0.11 -1.01
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 11.33
On 2025-01-15		 10.51
On 2025-01-13		 0.26 2.45 11.33
On 2025-01-15		 10.72
On 2025-01-17		 -5.38 10.83
10D 11.33
On 2025-01-15		 10.51
On 2025-01-13		 -0.28 -2.51 11.20
On 2025-01-06		 10.51
On 2025-01-13		 -6.20 10.84
20D 12.00
On 2024-12-20		 10.51
On 2025-01-13		 -0.86 -7.33 12.00
On 2024-12-20		 10.51
On 2025-01-13		 -12.42 11.15
WTD 11.33
On 2025-01-15		 10.51
On 2025-01-13		 0.26 2.45 11.33
On 2025-01-15		 10.72
On 2025-01-17		 -5.38 10.83
MTD 11.49
On 2025-01-02		 10.51
On 2025-01-13		 -0.53 -4.65 11.49
On 2025-01-02		 10.51
On 2025-01-13		 -8.49 10.87
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
PVBC

Provident Bancorp Inc.

10.87 +0.13 +1.21 16,423