Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
13 Dec, 2018 24.7 24.7 23.84 24.05 9714.00
12 Dec, 2018 26.44 26.44 23.5 24.9 10.74 Thousand
11 Dec, 2018 23.05 24.97 23.05 24.75 13.43 Thousand
10 Dec, 2018 25.07 25.07 23.9 24.8 5613.00
07 Dec, 2018 24.01 25.0 23.6 24.5 9287.00
06 Dec, 2018 25.3 26.74 22.5 24.86 16.87 Thousand
04 Dec, 2018 27.42 27.84 25.19 25.58 21.73 Thousand
03 Dec, 2018 27.6 28.0 26.59 27.4 9392.00
30 Nov, 2018 26.07 27.7 26.07 27.18 14.85 Thousand
29 Nov, 2018 25.22 27.8 24.6 26.15 12.77 Thousand