Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
28 Dec, 2018 19.95 21.73 19.95 21.6 12.29 Thousand
27 Dec, 2018 21.58 21.58 19.81 19.93 20.71 Thousand
26 Dec, 2018 22.12 22.38 20.1 21.7 20.24 Thousand
24 Dec, 2018 20.02 20.65 20.02 20.06 4000.00
21 Dec, 2018 22.1 22.49 20.0 20.0 27.38 Thousand
20 Dec, 2018 22.54 23.74 21.92 22.11 13.26 Thousand
19 Dec, 2018 23.07 23.27 22.14 22.5 17.67 Thousand
18 Dec, 2018 24.83 24.83 23.06 23.06 3838.00
17 Dec, 2018 24.51 24.52 23.04 23.15 8750.00
14 Dec, 2018 24.32 24.53 23.53 24.06 7941.00