PVBC: Provident Bancorp Inc.

As of Friday, May 30th, 2025

$ 11.40

-- 0 0%

Open: 11.40
High: 11.40
Low: 11.40
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 11.40

+0.13 +1.15%

Open: 11.33
High: 11.44
Low: 11.26
Volume: 60,093

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 11.33 11.44 11.26 11.40 60,093 +0.13 +1.15
2025-05-28 11.18 11.44 11.18 11.27 27,271 +0.05 +0.45
2025-05-27 11.12 11.39 11.12 11.22 26,905 +0.21 +1.91
2025-05-23 11.02 11.11 10.94 11.01 50,044 -0.01 -0.09
2025-05-22 11.18 11.25 11.02 11.02 28,866 -0.18 -1.61
2025-05-21 11.17 11.45 11.17 11.20 29,719 -0.06 -0.53
2025-05-20 11.24 11.46 11.20 11.26 14,484 -0.04 -0.35
2025-05-19 11.18 11.43 11.18 11.30 22,356 +0.04 +0.36
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 11.44
On 2025-05-28		 10.94
On 2025-05-23		 0.20 1.79 11.25
On 2025-05-22		 10.94
On 2025-05-23		 -2.80 11.18
10D 11.46
On 2025-05-20		 10.94
On 2025-05-23		 0.21 1.88 11.46
On 2025-05-20		 10.94
On 2025-05-23		 -4.54 11.22
20D 11.46
On 2025-05-20		 10.94
On 2025-05-23		 0.30 2.70 11.46
On 2025-05-20		 10.94
On 2025-05-23		 -4.54 11.17
WTD 11.44
On 2025-05-28		 11.12
On 2025-05-27		 0.39 3.54 11.44
On 2025-05-28		 11.26
On 2025-05-29		 -1.62 11.30
MTD 11.46
On 2025-05-20		 10.94
On 2025-05-23		 0.30 2.70 11.46
On 2025-05-20		 10.94
On 2025-05-23		 -4.54 11.17
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.00 +0.84 +0.34 890,344
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,568,349
PFE

Pfizer Inc.

23.45 0.00 0.00 6,093,027
VZ

Verizon Communications Inc.

43.75 +0.42 +0.97 2,386,277
VIX

CBOE Volatility Index

19.22 +0.04 +0.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,174.36 -41.37 -0.10 143,774,454
DJTA

Dow Jones Transportation Average

14,689.71 -55.67 -0.38 31,173,506
SPX

S&P 500 Index

5,898.40 -13.77 -0.23
OEX

S&P 100 Index

2,879.38 -6.22 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,311.15 -52.80 -0.25
NYA

NYSE Composite Index

19,717.18 -26.67 -0.14
XAX

NYSE AMEX Composite Index

5,193.40 -18.72 -0.36
RUI

RUSSELL 1000 Index

3,227.74 -7.83 -0.24
RUT

Russell 2000 Index

2,065.83 -8.95 -0.43
RUA

Russell 3000 Index

3,351.90 -8.44 -0.25
VIX

CBOE Volatility Index

19.22 +0.04 +0.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.44 -15.62 -0.16
 
Recent
Ticker Last Chg %Chg Volume
CRI

Carter's Inc.

32.20 0.00 0.00
TU

TELUS Corporation

16.19 0.00 0.00
SIG

Signet Jewelers Limited

66.89 0.00 0.00
D

Dominion Energy Inc.

56.02 0.00 0.00
PVBC

Provident Bancorp Inc.

11.40 0.00 0.00