PVBC: Provident Bancorp Inc.

As of Wednesday, June 18th, 2025

$ 11.81

+0.07 +0.60%

Open: 11.75
High: 11.85
Low: 11.66
Volume: 465,544
Previous Close on Tuesday, June 17th, 2025

$ 11.74

-0.05 -0.42%

Open: 11.77
High: 11.88
Low: 11.74
Volume: 372,053

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-09 11.80 11.88 11.76 11.79 390,460 +0.05 +0.43
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 11.93
On 2025-06-12		 11.66
On 2025-06-18		 -0.08 -0.67 11.93
On 2025-06-12		 11.66
On 2025-06-18		 -2.22 11.80
10D 12.10
On 2025-06-11		 11.23
On 2025-06-05		 0.46 4.05 12.10
On 2025-06-11		 11.66
On 2025-06-18		 -3.64 11.77
20D 12.10
On 2025-06-11		 10.94
On 2025-05-23		 0.55 4.88 11.45
On 2025-05-21		 10.94
On 2025-05-23		 -4.50 11.51
WTD 11.91
On 2025-06-16		 11.66
On 2025-06-18		 0.01 0.08 11.91
On 2025-06-16		 11.66
On 2025-06-18		 -2.10 11.78
MTD 12.10
On 2025-06-11		 11.23
On 2025-06-05		 0.42 3.69 12.10
On 2025-06-11		 11.66
On 2025-06-18		 -3.64 11.67
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
PVBC

Provident Bancorp Inc.

11.81 +0.07 +0.60 465,544