Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
24 May, 2018 22.95 23.45 22.95 23.45 6282.00
23 May, 2018 23.75 23.75 23.55 23.55 12.78 Thousand
22 May, 2018 23.8 23.8 23.8 23.8 1015.00
21 May, 2018 23.9 23.9 23.7 23.75 8218.00
18 May, 2018 24.05 24.05 23.8 23.95 7294.00
17 May, 2018 23.6 23.9 23.55 23.9 9882.00
16 May, 2018 23.25 23.9 23.25 23.55 5217.00
15 May, 2018 23.55 23.8 23.1 23.35 10.98 Thousand
14 May, 2018 26.87 26.87 23.6 24.0 20.07 Thousand
11 May, 2018 24.35 24.7 23.69 24.6 23.27 Thousand