PVBC: Provident Bancorp Inc.

As of Friday, June 13th, 2025

$ 11.80

-0.08 -0.67%

Open: 11.76
High: 11.90
Low: 11.76
Volume: 193,084
Previous Close on Thursday, June 12th, 2025

$ 11.88

-0.01 -0.08%

Open: 11.87
High: 11.93
Low: 11.85
Volume: 263,270

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 11.76 11.90 11.76 11.80 193,084 -0.08 -0.67
2025-06-12 11.87 11.93 11.85 11.88 263,270 -0.01 -0.08
2025-06-11 11.90 12.10 11.87 11.89 552,644 +0.04 +0.34
2025-06-10 11.86 11.97 11.82 11.85 868,430 +0.06 +0.51
2025-06-09 11.80 11.88 11.76 11.79 390,460 +0.05 +0.43
2025-06-06 11.53 11.79 11.45 11.74 2,101,113 +0.37 +3.25
2025-06-05 11.36 11.44 11.23 11.37 67,639 +0.02 +0.18
2025-06-04 11.37 11.45 11.33 11.35 30,245 -0.03 -0.26
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 12.10
On 2025-06-11		 11.76
On 2025-06-09		 0.06 0.51 12.10
On 2025-06-11		 11.76
On 2025-06-13		 -2.81 11.84
10D 12.10
On 2025-06-11		 11.23
On 2025-06-05		 0.41 3.60 11.65
On 2025-06-02		 11.23
On 2025-06-05		 -3.61 11.64
20D 12.10
On 2025-06-11		 10.94
On 2025-05-23		 0.56 4.98 11.46
On 2025-05-20		 10.94
On 2025-05-23		 -4.54 11.43
WTD 12.10
On 2025-06-11		 11.76
On 2025-06-09		 0.06 0.51 12.10
On 2025-06-11		 11.76
On 2025-06-13		 -2.81 11.84
MTD 12.10
On 2025-06-11		 11.23
On 2025-06-05		 0.41 3.60 11.65
On 2025-06-02		 11.23
On 2025-06-05		 -3.61 11.64
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
KIM

Kimco Realty Corporation

20.83 -0.19 -0.90 2,772,508
VLO

Valero Energy Corporation

134.11 +0.61 +0.46 3,758,005
NTES

NETEASE Inc.

129.38 -3.38 -2.55 1,330,375
PVBC

Provident Bancorp Inc.

11.80 -0.08 -0.67 193,084