首頁首頁新聞新聞台股台股美股美股新VIP新VIP選股選股基金基金ETFETF自主理財自主理財固定收益固定收益櫃檯櫃檯XQXQ
更多更多
知識庫知識庫iQuoteiQuote焦點專題焦點專題財經台財經台金融金融理財理財多空多空人民幣人民幣未上市未上市權證權證港股港股
註冊註冊
粉絲團粉絲團
首頁 / 個股資料 / 相關公司 / ETF成分股
Provident Bancorp, Inc.
〈PVBC〉
固定表頭固定|解除固定解除
走勢 代碼 英文簡稱 日期 成交價 漲跌 幅度(%) 成交量 ETF檔數
ACCO Acco Brands Corporation 05/19 3.7900 -0.0700 -1.81 889,283 10
ACNB ACNB Corporation 05/19 44.1800 0.1800 0.41 35,179 10
ACRE Ares Commercial Real Estate Corp. 05/19 4.9000 0.0800 1.66 467,818 10
ADTN ADTRAN 05/19 8.1000 -0.0300 -0.37 512,104 10
AMAL Amalgamated Financial 05/19 30.4900 -0.1300 -0.42 124,568 10
AMBC Ambac Financial Group, Inc. 05/19 7.9900 -0.0500 -0.62 813,896 10
ANGO AngioDynamics 05/19 9.5900 0.1900 2.02 273,947 10
ANIK Anika Therapeutics 05/19 12.1600 -0.0300 -0.25 82,545 10
APEI American Public Education 05/19 29.3800 1.5300 5.49 331,043 10
ARAY Accuray 05/19 1.6200 0 0 625,369 10
AROW Arrow Financial 05/19 26.6300 0.1900 0.72 35,696 10
ARR Armour Residential REIT, Inc. 05/19 16.7800 -0.0300 -0.18 2,303,252 10
ASC Ardmore Shipping 05/19 10.1500 0.0900 0.89 646,875 10
ASIX AdvanSix 05/19 24.4000 0.9200 3.92 306,463 10
ATLO Ames National 05/19 17.8500 0.0600 0.34 5,667 10
ATNI ATN International 05/19 14.3300 -0.2500 -1.71 31,179 10
ATRO Astronics 05/19 30.0400 -0.1300 -0.43 251,978 10
BBSI Barrett Business Services 05/19 42.6100 0.1900 0.45 110,170 10
BCML BayCom 05/19 27.4100 0.5600 2.09 18,669 10
BELFB Bel Fuse - Class B Common Stock 05/19 75.5200 -0.6700 -0.88 42,934 10
BH Biglari Holdings - Class B 05/19 241.5300 -0.2100 -0.09 4,778 10
BHB Bar Harbor Bank 05/19 30.5800 -0.0100 -0.03 19,759 10
BFST Business First Bancshares 05/19 24.5300 0.0300 0.12 73,617 10
BJRI BJ's Restaurants 05/19 42.8200 -2.0100 -4.48 411,717 10
BLX Banco Latinoamericano de Comerci 05/19 39.7200 0.1000 0.25 78,877 10
BMRC Bank of Marin 05/19 21.4100 -0.1800 -0.83 52,211 10
BPRN Princeton Bancorp 05/19 32.1700 0.0700 0.22 2,801 10
BRT BRT Apartments 05/19 15.8100 -0.0500 -0.32 9,362 10
BSRR Sierra Bancorp 05/19 28.5700 -0.1100 -0.38 29,434 10
BSVN Bank7 05/19 39.4000 0.1900 0.48 22,462 10
BV BrightView Holdings 05/19 16.3300 -0.0300 -0.18 489,637 10
BWB Bridgewater Bancshares 05/19 15.6000 -0.0900 -0.57 45,339 10
BWFG Bankwell Financial Group 05/19 35.4900 0.0400 0.11 9,459 10
BY Byline Bancorp 05/19 27.1300 0.0400 0.15 126,173 10
BZH Beazer Homes USA 05/19 22.3600 -0.3300 -1.45 342,997 10
CAC Camden National 05/19 41.2300 0.0200 0.05 36,156 10
CAL Caleres 05/19 17.0900 -0.7300 -4.10 697,058 10
CASS Cass Information Systems 05/19 42.9100 0.1400 0.33 33,225 10
CBNK Capital Bancorp 05/19 32.8900 0.1800 0.55 102,175 10
CCB Coastal Financial 05/19 87.1500 -1.8500 -2.08 79,226 10
CCBG Capital City Bank Group 05/19 38.8500 0.3700 0.96 15,123 10
CCNE CNB Financial 05/19 22.7800 -0.0100 -0.04 52,269 10
CCRN Cross Country Healthcare 05/19 13.9400 -0.0500 -0.36 97,204 10
CEVA CEVA, 05/19 20.9000 -0.3300 -1.55 266,579 10
CHMG Chemung Financial Corp 05/19 48.1000 -0.2000 -0.41 9,029 10
CIO City Office REIT, Inc. 05/19 4.8800 -0.0600 -1.21 156,385 10
CIVB Civista Bancshares 05/19 23.6300 0.4200 1.81 28,144 10
CLDT Chatham Lodging Trust 05/19 7.1800 -0.0700 -0.97 197,706 10
CLFD Clearfield 05/19 39.0300 0.1800 0.46 169,656 10
CLW Clearwater Paper Corp. 05/19 29.7600 0.4500 1.54 193,197 10
CMCO Columbus Mckinnon 05/19 17.8800 0.0500 0.28 301,712 10
CNOB ConnectOne 05/19 23.9100 -0.1000 -0.42 114,176 10
CPF Central Pacific Financial Corp. 05/19 27.3900 -0.0800 -0.29 87,309 10
CPS Cooper-Standard 05/19 23.5700 -0.3600 -1.50 261,004 10
CRMT America's Car-Mart 05/19 51.0200 -0.7200 -1.39 28,978 10
CSV Carriage Services 05/19 43.7000 -0.1500 -0.34 74,551 10
CTBI Community Trust Bancorp 05/19 52.6800 0.0300 0.06 41,500 10
CTO CTO Realty Growth 05/19 18.4200 -0.0100 -0.05 165,787 10
CTRN Citi Trends 05/19 26.3400 0.1300 0.50 54,908 10
CVGW Calavo Growers, Inc. 05/19 26.8100 -0.0900 -0.33 133,582 10
CZNC Citizens & Northern 05/19 19.4200 0.0900 0.47 11,714 10
DAKT Daktronics 05/19 15.3900 0.2850 1.89 286,165 10
DCO Ducommun 05/19 67.7200 -0.2500 -0.37 57,620 10
DCOM Dime Community Bancshares 05/19 26.7700 -0.4500 -1.65 167,423 10
DENN Denny's 05/19 4.0100 -0.0800 -1.96 575,049 10
DGICA Donegal Group - Class A Common Stock 05/19 20.8600 0.2000 0.97 110,568 10
DGII Digi International 05/19 33.3000 0.0100 0.03 140,148 10
DHIL Diamond Hill 05/19 142.8700 0.0700 0.05 6,457 10
DJCO Daily Journal 05/19 405.8800 -10.3600 -2.49 29,576 10
DMRC Digimarc 05/19 13.1300 -0.2100 -1.57 108,621 10
DX Dynex Capital Inc. 05/19 12.4900 -0.1200 -0.95 3,761,622 10
DXPE DXP Enterprises, Inc. 05/19 89.7400 -0.0200 -0.02 99,883 10
EBF Ennis Inc. 05/19 19.4400 -0.0600 -0.31 134,196 10
EBTC Enterprise Bancorp 05/19 40.4500 0.2600 0.65 13,463 10
ESCA Escalade, Incorporated 05/19 15.1900 0.0700 0.46 21,676 10
EQBK Equity Bancshares 05/19 40.8100 0.0100 0.02 42,632 10
ESSA ESSA Bancorp, Inc. 05/19 19.2300 0.0600 0.31 16,689 10
ESQ Esquire Financial Holdings 05/19 91.6300 0.8200 0.90 44,007 10
FARO FARO Technologies 05/19 42.1000 -0.1800 -0.43 605,610 10
FBIZ First Business Financial Services 05/19 49.6500 0.2700 0.55 22,527 10
FCBC First Community Bankshares 05/19 39.5500 0.1900 0.48 26,202 10
FDBC Fidelity D & D Bancorp 05/19 43.6000 1.4100 3.34 13,015 10
FFIC Flushing Financial 05/19 12.7300 -0.0600 -0.47 149,624 10
FFWM First Foundation 05/19 5.3300 0.0500 0.95 578,633 10
FISI Financial Institutions 05/19 27.0200 0.0900 0.33 95,060 10
FLIC First of Long Island 05/19 12.3700 -0.0100 -0.08 27,091 10
FMAO Farmers & Merchants Bancorp 05/19 25.6500 0.0300 0.12 15,293 10
FMBH First Mid Bancshares 05/19 36.8700 -0.1000 -0.27 48,652 10
FMNB Farmers National Banc 05/19 13.6800 -0.0300 -0.22 32,061 10
FLXS Flexsteel Industries 05/19 32.6100 -0.6600 -1.98 13,181 10
FNLC The First Bancorp, Inc. 05/19 24.8000 -0.2500 -1.00 17,227 10
FPI Farmland Partners 05/19 10.5200 -0.0300 -0.28 186,021 10
FRBA First Bank 05/19 15.2400 0.1100 0.73 22,519 10
FRPH FRP Holdings 05/19 26.9200 0.3400 1.28 38,036 10
FSBW FS Bancorp 05/19 40.7000 0.3800 0.94 16,048 10
FSP Franklin Street Properties 05/19 1.8700 0.1000 5.65 389,979 10
FSTR L.B. Foster 05/19 19.6000 0.2000 1.03 20,331 10
FVCB FVCBankcorp 05/19 11.8500 -0.0650 -0.55 14,054 10
GABC German American Bancorp 05/19 39.7900 0.2600 0.66 107,435 10
GCO Genesco 05/19 23.0900 -1.1200 -4.63 164,716 10
GDEN Golden Entertainment 05/19 28.6300 -0.8000 -2.72 226,115 10
GLDD Great Lakes Dredge & Dock 05/19 10.9900 -0.2100 -1.88 497,422 10
GMRE Global Medical REIT 05/19 6.7500 -0.0900 -1.32 567,371 10
GNTY Guaranty Bancshares 05/19 42.4200 0.0400 0.09 30,347 10
GOOD Gladstone Commercial Corporation 05/19 14.2900 0.0400 0.28 449,436 10
GRPN Groupon 05/19 26.4800 0.4800 1.85 903,591 10
GSBC Great Southern Bancorp 05/19 58.0500 -0.0550 -0.09 15,679 10
HBCP Home Bancorp 05/19 51.0600 -0.2100 -0.41 10,514 10
HBNC Horizon Bancorp 05/19 15.6900 -0.1100 -0.70 108,883 10
HCKT Hackett Group 05/19 25.8600 0.0100 0.04 103,025 10
HIFS Hingham Institution for Savings 05/19 269.4500 2.8300 1.06 105,393 10
HMST HomeStreet 05/19 12.2800 -0.3600 -2.85 33,869 10
HONE HarborOne Bancorp 05/19 11.7100 0.0100 0.09 247,718 10
HRTG Heritage Insurance 05/19 25.3500 0.8800 3.60 466,675 10
HTBK Heritage Commerce 05/19 9.3900 -0.0900 -0.95 186,707 10
HSII Heidrick & Struggles 05/19 43.1600 0.1100 0.26 118,105 10
HVT Haverty Furniture 05/19 20.8100 -0.2900 -1.37 116,454 10
HY Hyster-Yale 05/19 42.7800 0.0900 0.21 52,137 10
HZO MarineMax 05/19 23.2300 -0.2100 -0.90 239,115 10
IBCP Independent Bank 05/19 32.4700 0.0300 0.09 67,877 10
ICHR Ichor Holdings 05/19 17.8700 -0.4300 -2.35 388,997 10
IIIN Insteel Industries 05/19 37.1900 -0.1500 -0.40 105,254 10
ILPT Industrial Logistics Properties Trust 05/19 3.4500 -0.0100 -0.29 604,891 10
IMMR Immersion 05/19 7.4150 -0.2850 -3.70 317,151 10
INBK First Internet 05/19 24.7150 0.2250 0.92 47,559 10
ISTR Investar Holding 05/19 19.5600 0.1900 0.98 16,496 10
ITIC Investors Title 05/19 252.2000 3.3500 1.35 66,166 10
IVR Invesco Mortgage Capital Inc. 05/19 7.6900 -0.0300 -0.39 996,959 10
JRVR James River Group 05/19 5.3600 0.5400 11.20 446,260 10
KE Kimball Electronics 05/19 17.5800 -0.0300 -0.17 223,796 10
KELYA Kelly Services - Class A Common Stock 05/19 12.5400 0.0100 0.08 228,240 10
KOP Koppers Holdings Inc. 05/19 31.3900 0.1900 0.61 134,310 10
KRNY Kearny Financial 05/19 6.2800 -0.0500 -0.79 315,852 10
LAND Gladstone Land 05/19 9.7400 -0.0600 -0.61 273,431 10
LCNB LCNB 05/19 15.3700 -0.1400 -0.90 13,932 10
LIND Lindblad Expeditions 05/19 10.6200 -0.3700 -3.37 156,711 10
LMNR Limoneira Co 05/19 16.0800 -0.1800 -1.11 64,106 10
LOCO El Pollo Loco 05/19 9.2900 -0.2300 -2.42 137,982 10
MCB Metropolitan Bank 05/19 66.5000 0.5400 0.82 65,721 10
MCFT MasterCraft Boat Holdings 05/19 18.0600 0 0 92,902 10
MCS Marcus 05/19 16.8700 -0.2300 -1.35 108,846 10
MITT AG Mortgage Investment Trust 05/19 7.2500 -0.0200 -0.28 135,144 10
MLR Miller Industries 05/19 46.6700 0.3000 0.65 35,617 10
MOFG MidWestOne 05/19 29.7700 -0.1500 -0.50 80,244 10
MOV Movado Group 05/19 17.0500 -0.3000 -1.73 209,593 10
MPB Mid Penn Bancorp 05/19 28.4500 0.3100 1.10 113,517 10
MSBI Midland States Bancorp 05/19 17.8500 -0.0300 -0.17 96,117 10
MTRX Matrix Service Company 05/19 12.7800 0.0100 0.08 130,134 10
MVBF MVB Financial 05/19 18.9500 0.5800 3.16 40,447 10
NATH Nathan's Famous, Inc. 05/19 106.2500 1.9200 1.84 13,504 10
NBN Northeast Bank 05/19 85.5400 0.1300 0.15 41,977 10
NCMI National CineMedia 05/19 5.0600 -0.0500 -0.98 777,974 10
NGS Natural Gas Services Group 05/19 24.9500 0.0800 0.32 56,337 10
NKSH National Bankshares, Inc. 05/19 26.4000 -0.3000 -1.12 5,948 10
NPK National Presto Industries Inc. 05/19 86.7500 -0.4200 -0.48 18,474 10
NRIM Northrim BanCorp Inc 05/19 90.7300 1.4900 1.67 32,733 10
NTGR NETGEAR 05/19 31.2500 0.8700 2.86 449,391 10
NWFL Norwood Financial 05/19 26.5450 0.2750 1.05 14,135 10
NX Quanex Building Products 05/19 18.5200 -0.2800 -1.49 264,364 10
ODC Oil-Dri 05/19 48.3300 -0.0200 -0.04 26,035 10
OFIX Orthofix Medical 05/19 12.0600 -0.0800 -0.66 334,389 10
OIS Oil States International, Inc 05/19 4.5700 -0.0900 -1.93 551,391 10
OLP One Liberty Properties, Inc. 05/19 24.5600 0.0700 0.29 42,083 10
OOMA Ooma 05/19 13.7100 -0.1000 -0.72 95,029 10
ORC Orchid Island Capital 05/19 7.1800 0.0100 0.14 2,834,307 10
ORRF Orrstown Financial Services 05/19 30.9700 -0.0600 -0.19 89,381 10
OSBC Old Second Bancorp, Inc. 05/19 17.0800 -0.0200 -0.12 176,276 10
OSPN OneSpan 05/19 16.3000 0.0600 0.37 228,529 10
OVLY Oak Valley Bancorp (CA) 05/19 26.2900 0.2600 1.00 3,940 10
OSUR OraSure Technologies 05/19 2.6300 0.2000 8.23 1,518,124 10
PAHC Phibro Animal Health 05/19 24.1300 0.1300 0.54 215,722 10
PCB PCB Bancorp 05/19 20.6900 0.4500 2.22 72,111 10
PDLB Ponce Financial Group 05/19 13.7400 -0.0300 -0.22 28,437 10
PEBO Peoples Bancorp 05/19 30.7200 -0.1000 -0.32 126,310 10
PFBC Preferred Bank 05/19 85.0100 -0.3000 -0.35 68,739 10
PFIS Peoples Financial Services 05/19 51.2100 1.5900 3.20 42,854 10
PGC Peapack-Gladstone Financial Corporation 05/19 28.8000 -0.1300 -0.45 62,364 10
PKBK Parke Bancorp, Inc. 05/19 20.0100 -0.1700 -0.84 18,700 10
PKE Park Aerospace 05/19 13.9900 -0.0200 -0.14 34,213 10
PKOH Park-Ohio Holdings Corp. 05/19 19.8300 0.1400 0.71 13,143 10
PLOW Douglas Dynamics 05/19 28.6400 -0.2400 -0.83 145,409 10
PLPC Preformed Line Products 05/19 139.0600 0.8500 0.62 14,564 10
QCRH QCR Holdings 05/19 70.9000 0.1900 0.27 72,050 10
QUAD Quad/Graphics 05/19 5.8300 -0.0100 -0.17 348,202 10
RBB RBB Bancorp 05/19 17.1500 0.1500 0.88 60,251 10
RBCAA Republic Bancorp, Inc. 05/19 73.5000 0.1600 0.22 24,227 10
RCKY Rocky Brands 05/19 20.5400 -0.4400 -2.10 42,274 10
REPL Replimune Group 05/19 8.2000 0.3500 4.46 1,001,238 10
REVG REV Group 05/19 38.3300 0.0900 0.24 622,268 10
RICK RCI Hospitality 05/19 42.1700 -0.8400 -1.95 46,682 10
RLGT Radiant Logistics 05/19 6.1900 0 0 222,004 10
RM Regional Management Corp. 05/19 28.9500 0.4000 1.40 45,877 10
SAMG Silvercrest Asset Management 05/19 14.7400 0.0400 0.27 35,000 10
SCSC ScanSource, Inc. 05/19 40.4800 -0.3100 -0.76 121,609 10
SCVL Shoe Carnival, Inc. 05/19 20.0700 -0.1900 -0.94 401,845 10
SENEA Seneca Foods Corp. CI A 05/19 91.4600 0.6100 0.67 9,919 10
SFST Southern First Bancshares 05/19 37.4600 0.4500 1.22 6,095 10
SHBI Shore Bancshares 05/19 14.8900 0.0500 0.34 106,978 10
SIGA SIGA Technologies 05/19 6.0650 0.0750 1.25 613,825 10
SMBC Southern Missouri Bancorp, Inc. 05/19 54.9900 0.1900 0.35 19,992 10
SMBK SmartFinancial 05/19 32.3700 -0.1300 -0.40 36,947 10
SNBR Sleep Number 05/19 9.0900 -0.1800 -1.94 292,808 10
SPOK Spok 05/19 17.0400 0.1000 0.59 96,250 10
SPTN SpartanNash 05/19 19.7400 -0.1000 -0.50 228,676 10
SRDX SurModics 05/19 29.4800 0.9000 3.15 57,791 10
SXC SunCoke Energy Inc. 05/19 8.7400 -0.0200 -0.23 556,581 10
TCMD Tactile Systems Technology 05/19 10.4000 0 0 416,214 10
TG Tredegar 05/19 8.3000 0.0500 0.61 55,401 10
THFF First Financial 05/19 53.0000 0 0 40,632 10
THR Thermon Group Holdings Inc. 05/19 30.1300 -0.0200 -0.07 138,528 10
TILE Interface 05/19 20.7600 0.2300 1.12 418,366 10
TIPT Tiptree 05/19 22.2200 0.1700 0.77 136,407 10
TITN Titan Machinery 05/19 20.8600 -0.6700 -3.11 173,296 10
TPB Turning Point 05/19 73.3800 -0.2700 -0.37 129,304 10
TPC Tutor Perini 05/19 36.1700 -0.5600 -1.52 788,456 10
TRC Tejon Ranch 05/19 16.3300 -0.2700 -1.63 102,499 10
TRST TrustCo Bank Corp NY 05/19 32.1700 -0.0700 -0.22 55,452 10
TSBK Timberland Bancorp, Inc. 05/19 31.6600 0.1700 0.54 3,761 10
UFCS United Fire Group 05/19 28.4000 -0.2200 -0.77 75,397 10
UHT Universal Health Realty Income Trust 05/19 39.7800 0.1900 0.48 67,732 10
UIS Unisys 05/19 5.2400 -0.1300 -2.42 731,745 10
UMH UMH Properties 05/19 17.1600 -0.0500 -0.29 282,993 10
UNTY Unity Bancorp, Inc. 05/19 45.5000 0.3900 0.86 32,326 10
UVE UNIVERSAL INSURANCE HOLDINGS INC 05/19 26.7000 0.2600 0.98 269,006 10
UVSP Univest Financial 05/19 30.7700 0.1900 0.62 190,265 10
UTL UNITIL 05/19 55.0600 0.6800 1.25 40,886 10
UTMD Utah Medical Products 05/19 54.4700 -0.6300 -1.14 8,284 10
VLGEA Village Super Market 05/19 36.9900 -0.1250 -0.34 32,787 10
VNDA Vanda Pharmaceuticals 05/19 4.3100 0.1500 3.61 546,932 10
VPG Vishay Precision 05/19 26.4800 -0.3100 -1.16 139,749 10
VSEC VSE 05/19 133.6900 0.2500 0.19 185,119 10
WASH Washington Trust Bancorp, Inc. 05/19 29.3600 -0.0900 -0.31 131,315 10
WINA Winmark Corporation 05/19 422.4200 -2.4400 -0.57 19,756 10
WNC Wabash National 05/19 9.7600 0.1600 1.67 664,299 10
WOW WideOpenWest 05/19 4.3400 -0.0500 -1.14 145,756 10
WRLD World Acceptance Corporation 05/19 148.4600 -3.7500 -2.46 28,666 10
WSBF Waterstone Financial, Inc. 05/19 12.9000 0.1500 1.18 37,803 10
WSR Whitestone REIT 05/19 12.6700 -0.0600 -0.47 152,707 10
WTBA West Bancorporation 05/19 20.1600 0.0200 0.10 17,260 10
WTTR Select Water Solutions 05/19 8.4300 -0.1000 -1.17 724,987 10
XPER Xperi 05/19 7.9600 -0.0200 -0.25 328,686 10
YORW The York Water Company 05/19 33.4600 0.5700 1.73 53,164 10
ZUMZ Zumiez Inc. 05/19 13.2200 -0.1300 -0.97 137,833 10

資料排序中...請稍候
1m3m1y5yYTD