|
|
Closing price on 5/29/2025
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
41,700 |
| Split-adjusted Price |
6.20 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.18
|
6.20
|
41,700
|
|
|
5/28/2025
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
100,700
|
|
|
5/27/2025
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.18
|
6.10
|
48,600
|
|
|
5/26/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
30,200
|
|
|
5/23/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
39,900
|
|
|
5/22/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
6.20
|
173,900
|
|
|
5/21/2025
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.19
|
6.20
|
72,800
|
|
|
5/20/2025
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.27
|
6.30
|
71,700
|
|
|
5/19/2025
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
24,000
|
|
|
5/16/2025
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
28,100
|
|
|
5/15/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
145,200
|
|
|
5/14/2025
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.24
|
6.20
|
43,000
|
|
|
5/13/2025
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
34,300
|
|
|
5/12/2025
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.27
|
6.20
|
36,300
|
|
|
5/9/2025
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.21
|
6.30
|
136,300
|
|
|
5/8/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
26,200
|
|
|
5/7/2025
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
60,500
|
|
|
5/6/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.27
|
6.30
|
33,500
|
|
|
5/5/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.27
|
6.30
|
67,500
|
|
|
4/29/2025
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.25
|
6.30
|
10,800
|
|
|
4/28/2025
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.39
|
6.40
|
19,900
|
|
|
4/25/2025
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.26
|
6.40
|
51,300
|
|
|
4/24/2025
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
38,600
|
|
|
4/23/2025
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.29
|
6.40
|
15,000
|
|
|
4/22/2025
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.19
|
6.30
|
106,700
|
|
|
4/21/2025
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.32
|
6.40
|
65,500
|
|
|
4/18/2025
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.35
|
6.30
|
157,200
|
|
|
4/17/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
6.40
|
14,000
|
|
|
4/16/2025
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.26
|
6.40
|
8,000
|
|
|
4/15/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.41
|
6.50
|
90,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|