Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
28 Mar, 2018 26.45 26.75 26.3 26.75 8216.00
27 Mar, 2018 26.8 26.8 26.45 26.45 5291.00
26 Mar, 2018 26.5 26.72 26.45 26.55 28.77 Thousand
23 Mar, 2018 26.65 26.85 26.55 26.6 10.2 Thousand
22 Mar, 2018 26.75 27.2 26.45 26.7 20.81 Thousand
21 Mar, 2018 26.75 26.9 26.75 26.8 2215.00
20 Mar, 2018 26.3 26.95 26.3 26.65 163.3 Thousand
19 Mar, 2018 26.45 26.45 26.25 26.35 4883.00
16 Mar, 2018 25.95 26.7 25.12 26.7 51.89 Thousand
15 Mar, 2018 26.12 26.3 26.0 26.0 5249.00