PVBC: Provident Bancorp Inc.

As of Tuesday, March 11th, 2025

$ 11.50

+0.17 +1.46%

Open: 11.29
High: 11.78
Low: 11.29
Volume: 27,775
Previous Close on Monday, March 10th, 2025

$ 11.33

-0.20 -1.73%

Open: 11.59
High: 11.59
Low: 11.27
Volume: 23,903

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 11.29 11.78 11.29 11.50 27,775 +0.17 +1.46
2025-03-10 11.59 11.59 11.27 11.33 23,903 -0.20 -1.73
2025-03-07 11.95 12.27 11.37 11.53 40,871 -0.19 -1.62
2025-03-06 11.63 11.81 11.48 11.72 14,274 -0.06 -0.51
2025-03-05 11.77 11.82 11.76 11.78 24,132 -0.05 -0.42
2025-03-04 11.89 12.03 11.76 11.83 15,835 -0.06 -0.50
2025-03-03 12.00 12.20 11.86 11.89 18,341 -0.14 -1.16
2025-02-28 11.83 12.03 11.80 12.03 15,959 +0.27 +2.30
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 12.27
On 2025-03-07		 11.27
On 2025-03-10		 -0.34 -2.83 12.27
On 2025-03-07		 11.27
On 2025-03-10		 -8.15 11.57
10D 12.27
On 2025-03-07		 11.27
On 2025-03-10		 -0.38 -3.16 12.27
On 2025-03-07		 11.27
On 2025-03-10		 -8.15 11.74
20D 12.96
On 2025-02-18		 11.27
On 2025-03-10		 -1.24 -9.74 12.96
On 2025-02-18		 11.27
On 2025-03-10		 -13.04 12.09
WTD 11.78
On 2025-03-11		 11.27
On 2025-03-10		 -0.04 -0.30 11.59
On 2025-03-10		 11.59
On 2025-03-10		 0.00 11.41
MTD 12.27
On 2025-03-07		 11.27
On 2025-03-10		 -0.54 -4.45 12.27
On 2025-03-07		 11.27
On 2025-03-10		 -8.15 11.65
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
LQD

iShares iBoxx $ Investment Grade Corporate Bond ETF

107.98 -0.71 -0.65 42,249,156
PVBC

Provident Bancorp Inc.

11.50 +0.17 +1.46 27,775