PVBC: Provident Bancorp Inc.
$ 11.84 |
|
+0.03 +0.25% |
Open: | 11.87 |
High: | 11.91 |
Low: | 11.81 |
Volume: | 245,354 |
$ 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 |
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 |
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 |