Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
29 Jan, 2019 22.88 22.88 21.8 22.5 5000.00
28 Jan, 2019 23.14 23.18 22.25 22.34 9439.00
25 Jan, 2019 22.31 23.43 21.54 23.43 185.77 Thousand
24 Jan, 2019 22.5 22.5 21.76 22.5 5542.00
23 Jan, 2019 21.87 22.5 21.47 22.5 26.15 Thousand
22 Jan, 2019 21.61 23.1 21.54 21.54 26.49 Thousand
18 Jan, 2019 21.54 21.98 21.42 21.6 14.36 Thousand
17 Jan, 2019 21.33 21.9 21.04 21.4 22.31 Thousand
16 Jan, 2019 23.5 23.5 21.51 21.52 26.16 Thousand
15 Jan, 2019 22.51 22.71 22.51 22.71 3974.00