PVBC: Provident Bancorp Inc.
$ 11.24 |
|
+0.02 +0.18% |
|
| Open: | 11.19 |
| High: | 11.33 |
| Low: | 11.10 |
| Volume: | 19,958 |
$ 11.22
+0.21 +1.91%
| Open: | 11.15 |
| High: | 11.30 |
| Low: | 10.97 |
| Volume: | 55,288 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 11.19 | 11.33 | 11.10 | 11.24 | 19,958 | +0.02 | +0.18 |
| 2025-05-07 | 11.15 | 11.30 | 10.97 | 11.22 | 55,288 | +0.21 | +1.91 |
| 2025-05-06 | 11.01 | 11.21 | 11.01 | 11.01 | 15,514 | -0.11 | -0.99 |
| 2025-05-05 | 11.04 | 11.28 | 11.04 | 11.12 | 31,113 | +0.09 | +0.82 |
| 2025-05-02 | 11.03 | 11.07 | 10.96 | 11.03 | 25,475 | +0.07 | +0.64 |
| 2025-05-01 | 11.02 | 11.17 | 10.95 | 10.96 | 19,706 | -0.14 | -1.26 |
| 2025-04-30 | 10.95 | 11.20 | 10.95 | 11.10 | 21,001 | +0.09 | +0.82 |
| 2025-04-29 | 10.93 | 11.21 | 10.93 | 11.01 | 15,954 | +0.06 | +0.55 |
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 2025-05-08 |
10.96 On 2025-05-02 |
0.28 | 2.55 | 11.28 On 2025-05-05 |
11.01 On 2025-05-06 |
-2.39 | 11.12 |
| 10D | 11.52 On 2025-04-25 |
10.90 On 2025-04-28 |
-0.36 | -3.10 | 11.52 On 2025-04-25 |
10.90 On 2025-04-28 |
-5.38 | 11.09 |
| 20D | 11.65 On 2025-04-23 |
10.38 On 2025-04-14 |
0.01 | 0.09 | 11.36 On 2025-04-10 |
10.38 On 2025-04-14 |
-8.63 | 11.03 |
| WTD | 11.33 On 2025-05-08 |
10.97 On 2025-05-07 |
0.21 | 1.90 | 11.28 On 2025-05-05 |
11.01 On 2025-05-06 |
-2.39 | 11.15 |
| MTD | 11.33 On 2025-05-08 |
10.95 On 2025-05-01 |
0.14 | 1.26 | 11.28 On 2025-05-05 |
11.01 On 2025-05-06 |
-2.39 | 11.10 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |