PROV - Provident Financial Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201920.1720.1719.8020.0820.082,800
Oct 11, 201920.0320.4320.0320.1520.154,800
Oct 10, 201920.2920.4320.0120.0220.028,500
Oct 09, 201919.7820.8119.7820.1120.116,900
Oct 08, 201920.7120.8020.2520.4120.414,000
Oct 07, 201920.7021.0520.7020.7620.768,800
Oct 04, 201920.2720.6919.9220.6520.652,800
Oct 03, 201920.0220.3019.3520.3020.3022,100
Oct 02, 201920.4020.5520.1420.1420.1410,200
Oct 01, 201920.6820.7620.5020.5020.507,700
Sep 30, 201920.7521.0020.4720.7520.7520,600
Sep 27, 201920.9820.9820.8020.8020.805,100
Sep 26, 201920.8920.9820.6620.7620.769,500
Sep 25, 201920.2321.2420.1021.0021.0025,800
Sep 24, 201920.2120.4419.9920.2320.234,300
Sep 23, 201920.4020.6020.2020.2520.2511,200
Sep 20, 201920.7120.7119.8820.7020.7028,100
Sep 19, 201921.0221.1920.7020.7020.707,800
Sep 18, 201920.1721.2920.1720.9720.978,500
Sep 17, 201920.9921.0420.5120.9320.935,900
Sep 16, 201921.0321.1320.9021.1021.103,300
Sep 13, 201920.7921.4920.7921.1521.1532,100
Sep 12, 201920.6821.4320.5120.8920.8992,900
Sep 11, 201920.4920.7920.3720.7020.707,300
Sep 10, 201920.3420.4620.3420.4020.402,200
Sep 09, 201920.0020.4919.9720.4720.475,700
Sep 06, 201920.1120.1119.6419.8819.882,200
Sep 05, 201920.4820.6520.2420.2420.244,800
Sep 04, 201920.0420.4520.0420.4420.442,100
Sep 03, 201920.0820.1319.4819.8419.844,700
Aug 30, 201920.1920.1920.1920.1920.191,000
Aug 29, 201920.3020.7320.0120.0120.018,000
Aug 28, 201919.7520.2919.7520.2920.292,800
Aug 27, 201920.5720.8820.1520.1520.155,500
Aug 26, 201920.2320.7420.2320.7420.749,700
Aug 23, 201920.1620.3119.9320.0220.023,700
Aug 22, 201920.2820.4220.2520.3320.3312,400
Aug 21, 201920.4720.6419.9220.1020.107,100
Aug 20, 201920.5020.7720.1920.5320.538,800
Aug 19, 201921.0821.2020.5820.9720.9711,000
Aug 19, 20190.14 Dividend
Aug 16, 201920.3220.8320.2220.8320.693,100
Aug 15, 201920.4320.4320.1420.3520.215,900
Aug 14, 201920.5520.5520.1120.1119.978,600
Aug 13, 201920.5320.7920.5320.7020.562,900
Aug 12, 201920.1920.9920.1920.9020.7610,800
Aug 09, 201920.4920.5319.8520.0219.897,200
Aug 08, 201920.4020.7020.3820.3820.247,300
Aug 07, 201920.2020.3720.0920.2020.064,200
Aug 06, 201920.4320.5019.9720.2020.069,700
Aug 05, 201920.4620.7320.3620.3720.234,800
Aug 02, 201920.5520.5820.5520.5820.445,900
Aug 01, 201920.7921.2020.0620.4020.268,600
Jul 31, 201920.8020.8020.3720.7720.639,600
Jul 30, 201920.3520.9020.3520.5620.427,700
Jul 29, 201921.2021.2120.5120.5120.376,100
Jul 26, 201920.6521.0520.6221.0120.8712,400
Jul 25, 201921.0321.0320.2620.5720.434,000
Jul 24, 201921.0121.1920.6221.1220.984,200
Jul 23, 201921.1221.3320.9521.0220.885,000
Jul 22, 201921.2821.3620.7821.3021.165,600
Jul 19, 201921.2821.4021.0921.4021.265,300
Jul 18, 201921.7321.7321.2921.3021.1612,300
Jul 17, 201921.6721.7221.4121.5121.373,800
Jul 16, 201921.4221.6821.2521.5921.4416,200
Jul 15, 201921.6921.8121.2021.5921.446,900
Jul 12, 201921.3221.7321.2721.5621.4212,700
Jul 11, 201921.5021.5121.3821.3821.2425,100
Jul 10, 201921.4121.5021.3221.5021.3612,500
Jul 09, 201921.5021.5121.1821.4221.2832,100
Jul 08, 201921.5321.8121.3221.7521.6017,300
Jul 05, 201921.4021.4621.0521.3621.225,900
Jul 03, 201921.4121.5021.2221.2821.145,000
Jul 02, 201921.6421.6621.3021.3621.2224,900
Jul 01, 201921.1321.7721.0221.4921.3534,000
Jun 28, 201920.7621.4920.5920.9920.85708,500
Jun 27, 201920.5120.6920.3320.5820.4420,200
Jun 26, 201920.4420.7520.3020.6220.4820,000
Jun 25, 201920.5921.0720.4020.6720.5326,400
Jun 24, 201920.4720.8720.1820.5920.4517,900
Jun 21, 201920.9120.9120.3520.3520.2113,000
Jun 20, 201921.0921.0920.5520.8820.749,700
Jun 19, 201920.5420.9920.0020.9920.8527,300
Jun 18, 201920.1520.5920.1520.5320.3915,200
Jun 17, 201920.2420.4019.9320.4020.2622,800
Jun 14, 201920.0020.4420.0020.3520.2119,600
Jun 13, 201920.2920.3020.0020.3020.1623,800
Jun 12, 201920.1120.3519.9720.2920.1519,200
Jun 11, 201920.2420.3519.9320.3520.214,800
Jun 10, 201920.3320.4519.9220.1219.987,800
Jun 07, 201920.4420.4420.2020.3520.216,100
Jun 06, 201920.3920.3920.0220.2220.083,500
Jun 05, 201920.4020.4019.9720.3820.242,400
Jun 04, 201920.4020.4820.1520.3820.247,300
Jun 03, 201920.0020.4719.9820.4720.333,200
May 31, 201920.2220.2219.9719.9719.842,800
May 30, 201920.0020.1919.9320.1920.053,800
May 29, 201920.0620.2519.8820.1219.9810,900
May 28, 201920.1920.2319.7820.2120.074,600
May 24, 201920.4620.4920.2120.2120.072,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...