Plumas Bancorp (PLBC) Historical Stock Data
48.65 ↑2.47 (5.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLBC is up 0.32% a day on average. There have been 20 days where Plumas Bancorp closed green and 10 days where PLBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 45.24 | 48.65 | ↑$3.41 (7.54%) | 45.24 | 48.95 | 46.76K |
| 2024-12-19 | 46.23 | 46.18 | ↓$0.05 (-0.11%) | 45.59 | 46.84 | 11.66K |
| 2024-12-18 | 49.27 | 46.04 | ↓$3.23 (-6.56%) | 46.04 | 49.27 | 10.69K |
| 2024-12-17 | 48.73 | 49.00 | ↑$0.27 (0.55%) | 48.72 | 49.18 | 7.48K |
| 2024-12-16 | 48.90 | 49.14 | ↑$0.24 (0.49%) | 48.84 | 49.14 | 9.95K |
| 2024-12-13 | 47.68 | 48.86 | ↑$1.18 (2.48%) | 47.68 | 48.93 | 4.42K |
| 2024-12-12 | 49.50 | 48.85 | ↓$0.65 (-1.31%) | 48.85 | 49.63 | 4.97K |
| 2024-12-11 | 48.72 | 49.30 | ↑$0.58 (1.19%) | 48.72 | 49.30 | 10.63K |
| 2024-12-10 | 48.13 | 48.55 | ↑$0.42 (0.87%) | 48.11 | 49.00 | 9.06K |
| 2024-12-09 | 49.50 | 48.55 | ↓$0.95 (-1.92%) | 48.55 | 49.64 | 7.09K |
| 2024-12-06 | 49.50 | 49.50 | ↑$0.00 (0.00%) | 49.50 | 49.50 | 3.73K |
| 2024-12-05 | 49.19 | 49.83 | ↑$0.64 (1.30%) | 48.82 | 49.84 | 8.10K |
| 2024-12-04 | 48.75 | 49.00 | ↑$0.25 (0.51%) | 48.75 | 49.24 | 4.28K |
| 2024-12-03 | 50.42 | 49.40 | ↓$1.02 (-2.02%) | 48.93 | 50.42 | 12.63K |
| 2024-12-02 | 49.75 | 49.88 | ↑$0.13 (0.26%) | 49.75 | 50.50 | 7.84K |
| 2024-11-29 | 51.33 | 50.10 | ↓$1.23 (-2.40%) | 49.01 | 51.33 | 6.05K |
| 2024-11-27 | 48.54 | 49.46 | ↑$0.92 (1.90%) | 48.54 | 49.74 | 11.22K |
| 2024-11-26 | 47.54 | 48.00 | ↑$0.46 (0.97%) | 47.43 | 48.01 | 7.21K |
| 2024-11-25 | 48.55 | 48.10 | ↓$0.45 (-0.93%) | 47.64 | 48.55 | 11.74K |
| 2024-11-22 | 47.44 | 47.53 | ↑$0.09 (0.19%) | 47.44 | 47.53 | 4.47K |
| 2024-11-21 | 46.51 | 46.93 | ↑$0.42 (0.90%) | 46.51 | 47.36 | 10.39K |
| 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 |
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!!!