PVBC: Provident Bancorp Inc.
$ 12.19 |
|
+0.04 +0.33% |
|
| Open: | 12.24 |
| High: | 12.25 |
| Low: | 12.15 |
| Volume: | 26,562 |
$ 12.15
-0.01 -0.08%
| Open: | 12.23 |
| High: | 12.23 |
| Low: | 12.10 |
| Volume: | 55,932 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 12.24 | 12.25 | 12.15 | 12.19 | 26,562 | +0.04 | +0.33 |
| 2025-08-07 | 12.23 | 12.23 | 12.10 | 12.15 | 55,932 | -0.01 | -0.08 |
| 2025-08-06 | 12.26 | 12.27 | 12.10 | 12.16 | 23,517 | -0.08 | -0.65 |
| 2025-08-05 | 12.18 | 12.24 | 12.11 | 12.24 | 63,567 | +0.05 | +0.41 |
| 2025-08-04 | 12.15 | 12.23 | 12.15 | 12.19 | 61,412 | +0.05 | +0.41 |
| 2025-08-01 | 12.15 | 12.21 | 12.00 | 12.14 | 217,722 | -0.07 | -0.57 |
| 2025-07-31 | 12.23 | 12.37 | 12.20 | 12.21 | 98,624 | -0.09 | -0.73 |
| 2025-07-30 | 12.52 | 12.52 | 12.30 | 12.30 | 65,147 | -0.18 | -1.44 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 12.27 On 2025-08-06 |
12.10 On 2025-08-06 |
0.05 | 0.41 | 12.27 On 2025-08-06 |
12.10 On 2025-08-07 |
-1.39 | 12.19 |
| 10D | 12.67 On 2025-07-28 |
12.00 On 2025-08-01 |
-0.50 | -3.94 | 12.67 On 2025-07-28 |
12.00 On 2025-08-01 |
-5.25 | 12.27 |
| 20D | 13.02 On 2025-07-24 |
12.00 On 2025-08-01 |
-0.64 | -4.99 | 13.02 On 2025-07-24 |
12.00 On 2025-08-01 |
-7.83 | 12.48 |
| WTD | 12.27 On 2025-08-06 |
12.10 On 2025-08-06 |
0.05 | 0.41 | 12.27 On 2025-08-06 |
12.10 On 2025-08-07 |
-1.39 | 12.19 |
| MTD | 12.27 On 2025-08-06 |
12.00 On 2025-08-01 |
-0.02 | -0.16 | 12.27 On 2025-08-06 |
12.10 On 2025-08-07 |
-1.39 | 12.18 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |