Plumas Bancorp - Common Stock (PLBC)

51.68
+0.61 (1.18%)
NASDAQ · Last Trade: May 6th, 5:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Plumas Bancorp - Common Stock (PLBC)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202650.7351.3550.7351.0720,52651.07
5/04/202651.0551.5150.2550.5126,31050.51
5/01/202650.6451.4750.2051.0519,55751.05
4/30/202650.7551.3750.7051.0128,36451.01
4/29/202652.0152.0150.6750.8738,44550.87
4/28/202651.7752.2051.5352.0138,78352.01
4/27/202651.6052.0251.2751.6034,70451.60
4/24/202651.5551.9451.0151.2521,62851.25
4/23/202651.7452.1150.7451.7126,27851.71
4/22/202652.0152.3451.2351.5240,82051.52
4/21/202652.5153.1651.7051.9444,40451.94
4/20/202652.4053.0052.3552.5834,14752.58
4/17/202652.5553.5752.0252.2561,56052.25
4/16/202652.9053.5951.5651.7158,90351.71
4/15/202652.3254.2051.0151.99101,17851.99
4/14/202650.9652.3850.5051.10139,40451.10
4/13/202651.2051.5550.7050.9150,36550.91
4/10/202651.7951.8250.5551.1245,50151.12
4/09/202650.6651.9050.5051.62131,56051.62
4/08/202651.3652.3050.5150.9074,61350.90
4/07/202650.0051.0549.7149.89121,03149.89
4/06/202649.3150.5149.0349.98135,28849.98
4/02/202648.6950.0548.5049.4040,99049.40
4/01/202648.9149.7548.8149.2537,92849.25
3/31/202648.9749.5548.2348.8238,63848.82
3/30/202648.3648.8448.2048.3942,00148.39
3/27/202648.5348.9948.0148.1032,19748.10
3/26/202648.4049.0048.4048.7922,85948.79
3/25/202649.0449.5348.4948.8842,86748.88
3/24/202648.3649.5148.3648.8845,86348.88
3/23/202648.5049.8348.5048.7537,87548.75
3/20/202647.8049.2547.2547.8561,12647.85
3/19/202647.2848.0546.9547.7932,80347.79
3/18/202648.2548.9747.3047.5038,03247.50
3/17/202649.1850.3948.0248.6863,74148.68
3/16/202649.1249.7348.9748.9950,39848.99
3/13/202649.0049.1448.3548.4931,19248.49
3/12/202648.4049.3248.1048.4428,99248.44
3/11/202649.7550.2448.9148.9338,02348.93
3/10/202649.6050.8049.6049.9066,85349.90
3/09/202649.1250.4348.3749.8456,97649.84
3/06/202649.5950.5049.3950.2348,83350.23
3/05/202651.0351.2650.0950.7428,07150.74
3/04/202651.2551.8751.0651.2566,86451.25
3/03/202650.0150.9249.8550.6756,16950.67
3/02/202649.6151.5549.6150.8628,54850.86
2/27/202651.5353.0050.2950.3044,40550.30
2/26/202652.4653.2151.7652.2034,51052.20
2/25/202651.7752.6251.2452.3158,16952.31
2/24/202651.8252.2650.7551.2144,70151.21
2/23/202653.0153.0151.0051.6522,22451.65
2/20/202652.2253.1052.0052.7329,47952.73
2/19/202652.0152.2751.6852.2229,63852.22
2/18/202652.6253.4052.1652.2714,67452.27
2/17/202652.7853.0752.4852.6920,09852.69
2/13/202652.8552.9852.3052.5111,55152.51
2/12/202652.8253.3451.7352.4816,75852.48
2/11/202653.5053.5052.0652.2918,56252.29
2/10/202652.9653.3852.5052.6529,76552.65
2/09/202653.3553.4752.8552.8511,24552.85