Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
19 Aug, 2019 26.23 26.73 26.0 26.72 28.88 Thousand
16 Aug, 2019 26.2 26.87 26.05 26.4 36.99 Thousand
15 Aug, 2019 27.11 27.15 25.95 26.05 23.47 Thousand
14 Aug, 2019 27.3 27.3 27.15 27.15 5694.00
13 Aug, 2019 27.24 27.62 27.23 27.51 2708.00
12 Aug, 2019 27.0 27.11 27.0 27.11 1413.00
09 Aug, 2019 27.8 27.8 26.83 27.1 5207.00
08 Aug, 2019 27.56 27.62 27.23 27.23 6995.00
07 Aug, 2019 27.25 27.79 27.04 27.25 9629.00
06 Aug, 2019 27.0 27.66 26.99 26.99 5395.00