Provident Bancorp, Inc.
〈PVBC〉
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