Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
01 Oct, 2019 24.03 24.21 23.75 23.76 19.33 Thousand
30 Sep, 2019 24.45 24.51 24.03 24.03 8089.00
27 Sep, 2019 24.05 24.36 24.03 24.06 19.15 Thousand
26 Sep, 2019 24.3 24.33 23.6 24.14 37.44 Thousand
25 Sep, 2019 24.75 24.75 24.31 24.44 22.56 Thousand
24 Sep, 2019 24.91 24.97 24.75 24.75 16.94 Thousand
23 Sep, 2019 25.54 25.55 25.2 25.35 24.79 Thousand
20 Sep, 2019 24.65 25.75 24.44 25.75 96.6 Thousand
19 Sep, 2019 24.6 24.77 24.6 24.72 20.58 Thousand
18 Sep, 2019 24.28 24.75 24.28 24.6 42.1 Thousand