12.62
price down icon0.87%   -0.075
 
loading

Provident Bancorp Inc 주식 (PVBC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-28 $12.66 $12.57 $0.095 12,871.0 -0.79%
2025-07-25 $12.80 $12.62 $0.175 58,639.0 -0.55%
2025-07-24 $13.02 $12.57 $0.45 145,978.0 +1.59%
2025-07-23 $12.59 $12.51 $0.085 16,195.0 -0.79%
2025-07-22 $12.75 $12.62 $0.13 95,830.0 -0.16%
2025-07-21 $12.73 $12.63 $0.105 73,431.0 +0.56%
2025-07-18 $12.74 $12.55 $0.19 59,667.0 -0.47%
2025-07-17 $12.70 $12.59 $0.11 55,475.0 +0.64%
2025-07-16 $12.83 $12.52 $0.31 79,381.0 -1.64%
2025-07-15 $13.00 $12.79 $0.21 152,703.0 -1.16%
2025-07-14 $12.96 $12.09 $0.8658 64,230.0 +0.94%
2025-07-11 $12.93 $12.74 $0.19 141,871.0 -0.31%
2025-07-10 $12.88 $12.75 $0.13 93,959.0 +0.78%
2025-07-09 $12.83 $12.71 $0.125 76,007.0 -0.08%
2025-07-08 $12.80 $12.64 $0.155 138,306.0 +0.87%
2025-07-07 $12.78 $12.60 $0.18 218,820.0 -0.55%
2025-07-03 $12.83 $12.72 $0.11 111,900.0 +0.63%
2025-07-02 $12.70 $12.46 $0.24 183,287.0 +1.04%
2025-07-01 $12.61 $12.42 $0.19 153,931.0 +0.32%
2025-06-30 $12.58 $12.29 $0.285 343,040.0 +1.13%

Provident Bancorp Inc 주식 (PVBC) 연도별 가격 이력

이 심층 분석에서는 Provident Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PVBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Provident Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Provident Bancorp Inc 주식 (PVBC) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $13.02 $12.09 $0.9258 1,932,481.0 +0.80%
2025-06 $12.58 $11.23 $1.35 8,084,188.0 +9.66%
2025-05 $11.58 $10.94 $0.645 641,134.0 +2.61%
2025-04 $12.00 $10.38 $1.62 523,077.0 -3.31%
2025-03 $12.28 $11.27 $1.01 447,024.0 -4.57%
2025-02 $12.96 $11.66 $1.30 523,944.0 +2.73%
2025-01 $12.40 $10.51 $1.89 468,454.0 +2.72%

Provident Bancorp Inc 주식 (PVBC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $12.00 $11.31 $0.69 591,274.0 -2.74%
2024-11 $11.74 $10.27 $1.47 887,412.0 +12.54%
2024-10 $10.94 $10.09 $0.85 760,150.0 -3.89%
2024-09 $11.34 $10.11 $1.23 699,506.0 -2.18%
2024-08 $11.13 $9.67 $1.46 683,547.0 +1.29%
2024-07 $12.32 $10.00 $2.32 1,220,172.0 +6.87%
2024-06 $10.72 $9.48 $1.24 3,124,039.0 +6.93%
2024-05 $9.91 $8.82 $1.09 779,127.0 +7.14%
2024-04 $9.45 $7.36 $2.09 1,159,196.0 -2.25%
2024-03 $10.08 $8.61 $1.47 679,556.0 -8.63%
2024-02 $10.86 $9.30 $1.56 578,334.0 -8.37%
2024-01 $11.52 $10.07 $1.45 581,584.0 +7.94%

Provident Bancorp Inc 주식 (PVBC) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $10.13 $9.56 $0.57 792,651.0 +3.18%
2023-11 $9.95 $9.18 $0.77 628,511.0 +0.62%
2023-10 $9.96 $8.88 $1.08 542,142.0 +0.10%
2023-09 $10.19 $9.21 $0.98 700,548.0 -1.32%
2023-08 $10.07 $9.12 $0.95 567,036.0 +1.66%
2023-07 $10.43 $8.26 $2.17 987,257.0 +16.67%
2023-06 $8.51 $7.14 $1.37 4,214,520.0 +8.80%
2023-05 $8.33 $5.76 $2.57 2,582,376.0 +11.42%
2023-04 $7.73 $6.31 $1.42 2,198,784.0 -0.15%
2023-03 $9.33 $6.53 $2.80 4,079,863.0 -25.41%
2023-02 $9.82 $8.66 $1.16 1,829,379.0 +1.66%
2023-01 $9.31 $7.01 $2.30 3,017,358.0 +23.90%
banks_regional NU
$12.68
price down icon 0.50%
banks_regional NWG
$13.89
price down icon 1.76%
banks_regional TFC
$45.27
price down icon 0.74%
banks_regional LYG
$4.2353
price down icon 1.97%
banks_regional DB
$32.70
price down icon 2.24%
banks_regional USB
$46.23
price down icon 0.18%
자본화:     |  볼륨(24시간):