PROV - Provident Financial Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202021.8021.9921.5821.7421.748,900
Jan 16, 202021.5621.8421.5121.6321.633,500
Jan 15, 202021.2121.7021.1521.7021.7013,100
Jan 14, 202021.5121.5121.2121.2121.213,200
Jan 13, 202021.4321.6021.4321.5121.512,900
Jan 10, 202021.7621.9721.7621.7621.763,900
Jan 09, 202021.7621.8821.7621.8821.882,700
Jan 08, 202021.9221.9221.7121.8121.812,500
Jan 07, 202021.8722.0121.7121.7221.723,100
Jan 06, 202021.9321.9321.8021.9221.923,200
Jan 03, 202021.7122.0021.5621.9921.9910,000
Jan 02, 202022.0922.0921.8121.9021.905,300
Dec 31, 201922.1022.1021.9021.9021.903,200
Dec 30, 201922.1422.1421.6321.8921.892,900
Dec 27, 201922.0022.4721.9122.0122.0114,900
Dec 26, 201921.9922.0721.8722.0722.071,800
Dec 24, 201921.7322.0521.5821.8321.832,000
Dec 23, 201921.6021.8521.6021.6021.608,800
Dec 20, 201921.7521.9121.5621.9121.9110,500
Dec 19, 201921.8822.0521.6021.8021.806,800
Dec 18, 201922.7122.7421.8722.0722.0714,600
Dec 17, 201922.5022.6722.5022.6722.676,100
Dec 16, 201922.8022.9922.5322.6322.6310,800
Dec 13, 201922.4122.8322.3522.8122.817,500
Dec 12, 201922.3322.5222.2022.5022.506,300
Dec 11, 201922.4622.6322.2122.2522.259,500
Dec 10, 201922.0622.7421.8922.3922.3918,400
Dec 09, 201921.9422.1821.8522.1822.184,100
Dec 06, 201921.8022.0921.8021.8221.8210,500
Dec 05, 201921.5421.5421.5421.5421.541,500
Dec 04, 201922.0022.1021.7921.8021.807,000
Dec 03, 201921.8521.9221.7821.8021.807,500
Dec 02, 201921.8621.9921.8121.9721.976,200
Nov 29, 201921.6121.8821.6121.8821.881,200
Nov 27, 201922.1322.2222.0822.0822.084,600
Nov 26, 201922.3322.3321.7721.8121.817,300
Nov 25, 201922.0222.4321.8822.3622.3610,200
Nov 22, 201921.9321.9821.8821.8821.883,800
Nov 21, 201921.9621.9621.7321.7621.768,300
Nov 20, 201921.8722.2421.7321.7321.7324,600
Nov 19, 201921.7021.9621.7021.8121.8111,000
Nov 19, 20190.14 Dividend
Nov 18, 201921.7421.7921.6621.6721.536,300
Nov 15, 201921.5821.7821.5021.6321.493,900
Nov 14, 201921.2721.4521.2721.4521.312,600
Nov 13, 201920.9821.4520.9821.3221.185,600
Nov 12, 201921.3521.3520.8820.9820.845,400
Nov 11, 201921.3221.5521.0421.2221.083,000
Nov 08, 201921.1221.5721.1221.2121.076,500
Nov 07, 201921.0521.3721.0521.2921.154,400
Nov 06, 201920.9721.1920.9120.9120.775,800
Nov 05, 201920.6321.1520.2721.1521.014,700
Nov 04, 201920.4020.6920.3520.6020.476,200
Nov 01, 201920.3020.4920.1820.3620.2327,300
Oct 31, 201919.9520.1419.9520.0619.938,300
Oct 30, 201919.6720.2019.3020.1920.0619,000
Oct 29, 201920.0820.2619.5019.9819.852,300
Oct 28, 201920.0220.5119.6020.2620.135,500
Oct 25, 201920.1420.1719.7219.7519.629,500
Oct 24, 201920.1720.4519.9720.2920.166,500
Oct 23, 201920.3920.4919.3520.3920.263,200
Oct 22, 201920.2620.3920.1720.3920.262,600
Oct 21, 201920.0020.4819.6820.4720.3412,500
Oct 18, 201920.1320.4419.9120.0019.8710,000
Oct 17, 201920.2020.3519.8920.2820.1510,800
Oct 16, 201920.3920.4020.0520.2020.073,400
Oct 15, 201920.0020.2819.8820.1920.061,900
Oct 14, 201920.1720.1719.8020.0819.952,800
Oct 11, 201920.0320.4320.0320.1520.024,800
Oct 10, 201920.2920.4320.0120.0219.898,500
Oct 09, 201919.7820.8119.7820.1119.986,900
Oct 08, 201920.7120.8020.2520.4120.284,000
Oct 07, 201920.7021.0520.7020.7620.638,800
Oct 04, 201920.2720.6919.9220.6520.522,800
Oct 03, 201920.0220.3019.3520.3020.1722,100
Oct 02, 201920.4020.5520.1420.1420.0110,200
Oct 01, 201920.6820.7620.5020.5020.377,700
Sep 30, 201920.7521.0020.4720.7520.6220,600
Sep 27, 201920.9820.9820.8020.8020.675,100
Sep 26, 201920.8920.9820.6620.7620.639,500
Sep 25, 201920.2321.2420.1021.0020.8625,800
Sep 24, 201920.2120.4419.9920.2320.104,300
Sep 23, 201920.4020.6020.2020.2520.1211,200
Sep 20, 201920.7120.7119.8820.7020.5728,100
Sep 19, 201921.0221.1920.7020.7020.577,800
Sep 18, 201920.1721.2920.1720.9720.838,500
Sep 17, 201920.9921.0420.5120.9320.795,900
Sep 16, 201921.0321.1320.9021.1020.963,300
Sep 13, 201920.7921.4920.7921.1521.0132,100
Sep 12, 201920.6821.4320.5120.8920.7692,900
Sep 11, 201920.4920.7920.3720.7020.577,300
Sep 10, 201920.3420.4620.3420.4020.272,200
Sep 09, 201920.0020.4919.9720.4720.345,700
Sep 06, 201920.1120.1119.6419.8819.752,200
Sep 05, 201920.4820.6520.2420.2420.114,800
Sep 04, 201920.0420.4520.0420.4420.312,100
Sep 03, 201920.0820.1319.4819.8419.714,700
Aug 30, 201920.1920.1920.1920.1920.061,000
Aug 29, 201920.3020.7320.0120.0119.888,000
Aug 28, 201919.7520.2919.7520.2920.162,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...