PVBC - Provident Bancorp, Inc. /MD/
IEX Last Trade
11.465
-0.085 -0.741%
Share volume: 101
Last Updated: Fri 27 Dec 2024 04:23:38 PM CET
Monetary Authorities-Central Bank:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$11.55
-0.09
-0.74%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $11.41 | $11.41 | $11.55 | $11.55 | $11.40 | $11.40 | $11.55 | $11.55 | 13,906 | $13,906.00 |
| 12/23/2024 | $11.88 | $11.88 | $11.88 | $11.88 | $11.36 | $11.36 | $11.39 | $11.39 | 23,529 | $23,529.00 |
| 12/20/2024 | $11.31 | $11.31 | $12.00 | $12.00 | $11.31 | $11.31 | $11.91 | $11.91 | 158,920 | $158,920.00 |
| 12/19/2024 | $11.61 | $11.61 | $11.61 | $11.61 | $11.35 | $11.35 | $11.36 | $11.36 | 23,675 | $23,675.00 |
| 12/18/2024 | $11.84 | $11.84 | $11.98 | $11.98 | $11.44 | $11.44 | $11.45 | $11.45 | 52,821 | $52,821.00 |
| 12/17/2024 | $11.78 | $11.78 | $11.84 | $11.84 | $11.73 | $11.73 | $11.73 | $11.73 | 27,421 | $27,421.00 |
| 12/16/2024 | $11.85 | $11.85 | $11.99 | $11.99 | $11.72 | $11.72 | $11.88 | $11.88 | 20,553 | $20,553.00 |
| 12/13/2024 | $11.79 | $11.79 | $11.96 | $11.96 | $11.62 | $11.62 | $11.89 | $11.89 | 26,310 | $26,310.00 |