PVBC: Provident Bancorp Inc.
$ 12.77 |
|
-0.01 -0.08% |
Open: | 12.79 |
High: | 12.83 |
Low: | 12.71 |
Volume: | 76,007 |
$ 12.78
+0.11 +0.87%
Open: | 12.71 |
High: | 12.80 |
Low: | 12.65 |
Volume: | 138,306 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-09 | 12.79 | 12.83 | 12.71 | 12.77 | 76,007 | -0.01 | -0.08 |
2025-07-08 | 12.71 | 12.80 | 12.65 | 12.78 | 138,306 | +0.11 | +0.87 |
2025-07-07 | 12.73 | 12.78 | 12.60 | 12.67 | 218,820 | -0.07 | -0.55 |
2025-07-03 | 12.73 | 12.83 | 12.72 | 12.74 | 111,900 | +0.08 | +0.63 |
2025-07-02 | 12.55 | 12.70 | 12.46 | 12.66 | 183,287 | +0.13 | +1.04 |
2025-07-01 | 12.49 | 12.61 | 12.42 | 12.53 | 153,931 | +0.04 | +0.32 |
2025-06-30 | 12.58 | 12.58 | 12.30 | 12.49 | 343,040 | +0.14 | +1.13 |
2025-06-27 | 12.28 | 12.37 | 12.23 | 12.35 | 395,712 | +0.09 | +0.73 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 12.83 On 2025-07-03 |
12.46 On 2025-07-02 |
0.24 | 1.92 | 12.83 On 2025-07-03 |
12.60 On 2025-07-07 |
-1.79 | 12.72 |
10D | 12.83 On 2025-07-03 |
12.04 On 2025-06-25 |
0.69 | 5.71 | 12.83 On 2025-07-03 |
12.60 On 2025-07-07 |
-1.79 | 12.53 |
20D | 12.83 On 2025-07-03 |
11.66 On 2025-06-18 |
0.98 | 8.31 | 12.10 On 2025-06-11 |
11.66 On 2025-06-18 |
-3.64 | 12.20 |
WTD | 12.83 On 2025-07-09 |
12.60 On 2025-07-07 |
0.03 | 0.24 | 12.78 On 2025-07-07 |
12.78 On 2025-07-07 |
0.00 | 12.74 |
MTD | 12.83 On 2025-07-03 |
12.42 On 2025-07-01 |
0.28 | 2.24 | 12.83 On 2025-07-03 |
12.60 On 2025-07-07 |
-1.79 | 12.69 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,458.30 | +217.54 | +0.49 | 533,537,992 |
DJTA
Dow Jones Transportation Average |
15,902.51 | -42.61 | -0.27 | 137,808,758 |
SPX
S&P 500 Index |
6,263.26 | +37.74 | +0.61 | |
OEX
S&P 100 Index |
3,072.72 | +22.08 | +0.72 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,864.91 | +162.66 | +0.72 | |
NYA
NYSE Composite Index |
20,608.23 | +66.27 | +0.32 | |
XAX
NYSE AMEX Composite Index |
5,827.85 | -32.46 | -0.55 | |
RUI
RUSSELL 1000 Index |
3,429.38 | +21.04 | +0.62 | |
RUT
Russell 2000 Index |
2,252.49 | +23.75 | +1.07 | |
RUA
Russell 3000 Index |
3,565.28 | +22.55 | +0.64 | |
VIX
CBOE Volatility Index |
15.94 | -0.87 | -5.18 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.01 | -0.19 | -0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.72 | -0.39 | -1.85 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.02 | -0.56 | -2.86 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,470.44 | +84.13 | +0.81 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
PVBC
Provident Bancorp Inc. |
12.77 | -0.01 | -0.08 | 76,007 |