Plumas Bancorp - Common Stock (PLBC)

Last Price63.23

Change-1.20 (-1.86%)

NASDAQ · Last Trade: Nov 3rd, 6:25 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Plumas Bancorp - Common Stock (PLBC)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	64.18	64.18	62.42	63.23	51,483	63.23
11/02/2026	63.58	64.80	63.13	64.43	47,978	64.10
10/30/2026	63.52	63.80	62.90	63.05	71,232	62.73
10/29/2026	63.75	64.23	63.50	63.64	53,983	63.31
10/28/2026	63.37	63.50	62.74	63.24	40,540	62.92
10/27/2026	63.77	63.95	63.05	63.30	38,219	62.98
10/26/2026	63.05	64.15	63.05	63.56	44,629	63.23
10/23/2026	62.98	63.58	62.98	63.20	57,911	62.88
10/22/2026	61.85	64.30	61.53	63.49	98,758	63.16
10/21/2026	62.60	63.45	62.00	63.05	72,421	62.73
10/20/2026	61.68	63.07	61.68	62.53	46,906	62.21
10/19/2026	62.19	62.56	61.23	61.66	66,202	61.34
10/16/2026	62.17	63.59	61.71	62.11	80,217	61.79
10/15/2026	61.93	62.94	61.71	62.05	49,396	61.73
10/14/2026	60.84	61.90	60.75	61.59	49,967	61.27
10/13/2026	61.81	62.44	61.09	61.64	47,335	61.32
10/12/2026	60.96	62.45	60.96	61.81	71,855	61.49
10/09/2026	61.44	61.80	60.66	60.96	41,935	60.65
10/08/2026	61.10	62.08	61.10	61.77	34,778	61.45
10/07/2026	61.33	61.83	60.92	61.37	39,287	61.06
10/06/2026	61.86	62.31	59.97	61.70	38,242	61.38
10/05/2026	62.15	62.31	61.59	61.76	32,355	61.44
10/02/2026	62.11	62.75	61.85	62.54	41,338	62.22
10/01/2026	61.30	61.99	60.60	61.62	101,963	61.30
9/30/2026	61.52	61.54	60.76	61.26	36,519	60.95
9/29/2026	62.42	62.45	61.08	61.57	31,677	61.25
9/28/2026	62.09	62.60	61.82	62.34	40,033	62.02
9/25/2026	61.84	62.63	61.70	62.29	48,984	61.97
9/24/2026	60.91	62.03	60.31	61.52	71,564	61.20
9/23/2026	61.74	62.22	60.70	60.98	36,975	60.67
9/22/2026	62.60	62.75	61.66	61.91	49,536	61.59
9/21/2026	62.65	63.06	61.74	62.08	38,240	61.76
9/18/2026	62.38	63.02	61.31	62.71	95,094	62.39
9/17/2026	62.30	63.00	62.15	62.38	41,883	62.06
9/16/2026	62.80	63.37	61.38	62.35	63,970	62.04
9/15/2026	62.79	63.29	62.34	62.89	55,375	62.57
9/14/2026	62.50	63.00	62.10	62.66	57,231	62.34
9/11/2026	63.03	63.30	61.74	62.72	49,238	62.40
9/10/2026	61.94	62.59	61.45	62.48	37,786	62.16
9/09/2026	62.18	62.50	61.42	61.95	53,888	61.63
9/08/2026	63.24	63.24	62.22	62.44	44,791	62.12
9/04/2026	62.45	63.47	61.54	63.24	74,045	62.92
9/03/2026	62.74	63.24	61.91	62.67	39,000	62.35
9/02/2026	60.85	62.55	60.85	62.36	49,789	62.04
9/01/2026	60.76	61.34	60.65	60.82	47,119	60.51
8/31/2026	61.76	61.83	60.91	61.23	32,484	60.92
8/28/2026	61.35	62.10	61.35	61.83	79,103	61.51
8/27/2026	60.83	61.27	59.50	61.19	55,545	60.88
8/26/2026	61.50	61.50	60.97	61.06	73,643	60.75
8/25/2026	61.35	61.58	60.90	61.54	63,508	61.22
8/24/2026	61.60	62.10	61.25	61.40	34,590	61.09
8/21/2026	61.80	61.85	60.71	61.50	62,163	61.19
8/20/2026	61.06	61.81	60.51	61.63	45,663	61.31
8/19/2026	61.94	62.74	60.59	60.97	49,994	60.66
8/18/2026	62.50	62.88	61.28	61.94	44,334	61.62
8/17/2026	62.83	63.29	61.75	62.48	105,403	62.16
8/14/2026	63.33	64.00	62.58	63.08	73,946	62.76
8/13/2026	63.57	63.95	63.00	63.57	42,293	63.24
8/12/2026	62.30	63.15	62.27	63.15	38,009	62.83
8/11/2026	61.41	62.29	61.29	62.19	28,754	61.87
8/10/2026	61.57	61.67	60.96	61.35	27,750	61.04
8/07/2026	61.01	61.68	60.73	61.65	30,286	61.33
8/06/2026	61.45	61.67	60.72	61.43	49,360	61.12
8/05/2026	60.53	61.45	60.50	61.30	43,275	60.99
8/04/2026	61.35	61.94	60.54	60.73	65,712	60.42