PVBC: Provident Bancorp Inc.

As of Tuesday, April 29th, 2025

$ 11.01

+0.06 +0.55%

Open: 10.93
High: 11.21
Low: 10.93
Volume: 15,954
Previous Close on Monday, April 28th, 2025

$ 10.95

-0.33 -2.93%

Open: 11.21
High: 11.21
Low: 10.90
Volume: 18,437

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 10.93 11.21 10.93 11.01 15,954 +0.06 +0.55
2025-04-28 11.21 11.21 10.90 10.95 18,437 -0.33 -2.93
2025-04-25 11.46 11.52 11.19 11.28 17,255 -0.32 -2.76
2025-04-24 11.52 11.60 11.37 11.60 30,183 +0.18 +1.58
2025-04-23 11.46 11.65 11.37 11.42 39,187 +0.21 +1.87
2025-04-22 11.05 11.26 11.05 11.21 15,377 +0.31 +2.84
2025-04-21 10.83 11.13 10.83 10.90 15,130 +0.02 +0.18
2025-04-17 10.77 10.92 10.76 10.88 24,120 +0.07 +0.65
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.65
On 2025-04-23		 10.90
On 2025-04-28		 -0.20 -1.78 11.65
On 2025-04-23		 10.90
On 2025-04-28		 -6.44 11.25
10D 11.65
On 2025-04-23		 10.58
On 2025-04-16		 0.36 3.38 11.65
On 2025-04-23		 10.90
On 2025-04-28		 -6.44 11.09
20D 12.00
On 2025-04-09		 10.38
On 2025-04-14		 -0.47 -4.09 12.00
On 2025-04-09		 10.38
On 2025-04-14		 -13.50 11.09
WTD 11.21
On 2025-04-28		 10.90
On 2025-04-28		 -0.27 -2.39 11.21
On 2025-04-28		 10.93
On 2025-04-29		 -2.50 10.98
MTD 12.00
On 2025-04-09		 10.38
On 2025-04-14		 -0.47 -4.09 12.00
On 2025-04-09		 10.38
On 2025-04-14		 -13.50 11.09
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
FNB

F.N.B. Corporation

13.32 -0.04 -0.30 2,884,836
VLO

Valero Energy Corporation

115.52 +0.77 +0.67 1,428,544
NTES

NETEASE Inc.

106.36 +1.14 +1.08 662,408
PVBC

Provident Bancorp Inc.

11.01 +0.06 +0.55 15,954