Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
26 Apr, 2018 23.75 23.95 23.55 23.55 1851.00
25 Apr, 2018 23.75 23.9 23.62 23.9 4224.00
24 Apr, 2018 23.95 23.95 23.65 23.65 1819.00
23 Apr, 2018 21.9 24.2 21.9 23.95 17.43 Thousand
20 Apr, 2018 23.35 23.65 22.85 22.85 6963.00
19 Apr, 2018 23.2 23.9 23.2 23.8 2084.00
18 Apr, 2018 24.45 24.45 23.85 23.85 6128.00
17 Apr, 2018 24.45 24.5 24.18 24.35 4782.00
16 Apr, 2018 24.5 24.5 24.1 24.4 4909.00
13 Apr, 2018 25.13 25.13 24.7 24.7 2484.00