Plumas Bancorp (PLBC) Historical Stock Data
46.49 ↓0.57 (-1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLBC is up 0.83% a day on average. There have been 22 days where Plumas Bancorp closed green and 8 days where PLBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 47.17 | 46.49 | ↓$0.68 (-1.44%) | 45.62 | 47.17 | 7.39K |
| 2024-11-19 | 46.81 | 47.06 | ↑$0.25 (0.53%) | 46.49 | 47.42 | 8.49K |
| 2024-11-18 | 47.43 | 47.25 | ↓$0.18 (-0.38%) | 47.25 | 47.56 | 7.86K |
| 2024-11-15 | 46.41 | 47.00 | ↑$0.59 (1.27%) | 46.41 | 47.19 | 16.73K |
| 2024-11-14 | 46.03 | 46.20 | ↑$0.17 (0.37%) | 46.03 | 46.90 | 11.60K |
| 2024-11-13 | 45.78 | 45.90 | ↑$0.12 (0.26%) | 45.77 | 46.61 | 15.52K |
| 2024-11-12 | 45.16 | 45.54 | ↑$0.38 (0.84%) | 44.91 | 45.75 | 12.81K |
| 2024-11-11 | 45.35 | 45.11 | ↓$0.24 (-0.53%) | 44.68 | 45.76 | 22.51K |
| 2024-11-08 | 43.00 | 45.09 | ↑$2.09 (4.86%) | 43.00 | 45.17 | 19.91K |
| 2024-11-07 | 45.00 | 43.71 | ↓$1.29 (-2.87%) | 43.26 | 45.00 | 21.93K |
| 2024-11-06 | 43.44 | 45.40 | ↑$1.96 (4.51%) | 43.44 | 46.75 | 43.08K |
| 2024-11-05 | 41.94 | 42.40 | ↑$0.46 (1.10%) | 41.94 | 42.74 | 19.14K |
| 2024-11-04 | 40.13 | 41.81 | ↑$1.68 (4.19%) | 40.13 | 41.82 | 6.76K |
| 2024-11-01 | 41.62 | 41.15 | ↓$0.47 (-1.13%) | 41.09 | 42.18 | 6.88K |
| 2024-10-31 | 42.46 | 41.51 | ↓$0.95 (-2.24%) | 41.51 | 42.94 | 9.37K |
| 2024-10-30 | 42.10 | 42.36 | ↑$0.26 (0.62%) | 42.10 | 43.13 | 16.28K |
| 2024-10-29 | 41.89 | 42.56 | ↑$0.67 (1.60%) | 41.89 | 42.61 | 6.27K |
| 2024-10-28 | 40.48 | 42.65 | ↑$2.17 (5.35%) | 40.48 | 42.65 | 17.40K |
| 2024-10-25 | 42.30 | 40.35 | ↓$1.95 (-4.61%) | 40.25 | 42.30 | 9.92K |
| 2024-10-24 | 41.63 | 42.16 | ↑$0.53 (1.27%) | 41.62 | 42.85 | 5.96K |
| 2024-10-23 | 42.50 | 43.05 | ↑$0.55 (1.29%) | 42.50 | 43.05 | 7.65K |
| 2024-10-22 | 42.89 | 42.50 | ↓$0.39 (-0.91%) | 42.26 | 43.30 | 23.65K |
| 2024-10-21 | 42.50 | 42.96 | ↑$0.46 (1.08%) | 42.50 | 43.30 | 18.73K |
| 2024-10-18 | 43.00 | 43.09 | ↑$0.09 (0.21%) | 42.70 | 43.22 | 10.40K |
| 2024-10-17 | 41.75 | 42.78 | ↑$1.03 (2.47%) | 41.56 | 42.92 | 20.23K |
| 2024-10-16 | 39.98 | 41.52 | ↑$1.54 (3.86%) | 39.98 | 42.50 | 34.25K |
| 2024-10-15 | 39.55 | 39.83 | ↑$0.28 (0.71%) | 39.55 | 40.29 | 8.32K |
| 2024-10-14 | 39.05 | 39.35 | ↑$0.30 (0.77%) | 38.68 | 39.35 | 7.77K |
| 2024-10-11 | 38.60 | 39.30 | ↑$0.70 (1.81%) | 38.60 | 39.30 | 23.64K |
| 2024-10-10 | 38.49 | 38.53 | ↑$0.04 (0.10%) | 38.49 | 38.67 | 11.15K |
Create an account or log in to view more rows.
$PLBC wow
looking like it’s going to be a monster day!
$PLBC Bullish AF ??
$PLBC YALL READY????????
$PLBC time to run
$PLBC take what we can get
$PLBC the trend is your friend
until the end.
$PLBC we need to get moving
$PLBC bear trap
$PLBC This may be your last opportunity to buy on the cheap??
$PLBC GET IN mofos!!!