Plumas Bancorp (PLBC) Historical Stock Data
46.96 ↑0.89 (1.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLBC is up 0.30% a day on average. There have been 19 days where Plumas Bancorp closed green and 11 days where PLBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 46.02 | 46.96 | ↑$0.95 (2.05%) | 46.02 | 47.03 | 10.58K |
| 2025-12-17 | 45.91 | 46.07 | ↑$0.16 (0.35%) | 45.68 | 46.10 | 14.05K |
| 2025-12-16 | 45.91 | 45.90 | ↓$0.01 (-0.02%) | 45.82 | 46.07 | 13.90K |
| 2025-12-15 | 45.99 | 46.01 | ↑$0.02 (0.04%) | 45.50 | 46.14 | 21.44K |
| 2025-12-12 | 45.40 | 45.52 | ↑$0.12 (0.26%) | 45.18 | 45.65 | 17.35K |
| 2025-12-11 | 44.94 | 45.48 | ↑$0.54 (1.21%) | 44.94 | 45.65 | 16.61K |
| 2025-12-10 | 43.70 | 44.90 | ↑$1.20 (2.75%) | 43.70 | 44.99 | 55.11K |
| 2025-12-09 | 43.73 | 43.70 | ↓$0.03 (-0.07%) | 43.50 | 44.00 | 16.24K |
| 2025-12-08 | 43.65 | 43.75 | ↑$0.10 (0.23%) | 43.65 | 43.75 | 5.71K |
| 2025-12-05 | 43.51 | 43.64 | ↑$0.13 (0.30%) | 43.51 | 44.26 | 9.87K |
| 2025-12-04 | 43.65 | 43.67 | ↑$0.02 (0.05%) | 43.52 | 44.04 | 13.43K |
| 2025-12-03 | 43.43 | 44.27 | ↑$0.85 (1.95%) | 43.43 | 44.50 | 20.35K |
| 2025-12-02 | 43.59 | 42.96 | ↓$0.63 (-1.45%) | 42.02 | 43.59 | 65.49K |
| 2025-12-01 | 43.04 | 43.59 | ↑$0.55 (1.28%) | 43.04 | 43.77 | 10.92K |
| 2025-11-28 | 43.25 | 43.41 | ↑$0.16 (0.37%) | 43.17 | 43.80 | 12.06K |
| 2025-11-26 | 42.72 | 43.43 | ↑$0.71 (1.67%) | 42.72 | 43.72 | 12.70K |
| 2025-11-25 | 42.35 | 43.28 | ↑$0.93 (2.20%) | 42.35 | 43.28 | 15.45K |
| 2025-11-24 | 42.57 | 42.02 | ↓$0.55 (-1.29%) | 41.87 | 42.57 | 7.09K |
| 2025-11-21 | 41.38 | 42.70 | ↑$1.32 (3.19%) | 41.38 | 42.89 | 25.58K |
| 2025-11-20 | 41.73 | 41.32 | ↓$0.41 (-0.98%) | 41.32 | 41.82 | 9.84K |
| 2025-11-19 | 41.60 | 41.71 | ↑$0.12 (0.28%) | 41.35 | 42.33 | 13.68K |
| 2025-11-18 | 42.00 | 41.61 | ↓$0.39 (-0.93%) | 41.30 | 42.00 | 3.46K |
| 2025-11-17 | 42.35 | 41.53 | ↓$0.82 (-1.94%) | 41.53 | 42.70 | 6.81K |
| 2025-11-14 | 41.78 | 42.16 | ↑$0.38 (0.92%) | 41.78 | 42.67 | 10.46K |
| 2025-11-13 | 43.00 | 42.43 | ↓$0.57 (-1.33%) | 42.43 | 43.00 | 5.76K |
| 2025-11-12 | 43.50 | 42.42 | ↓$1.08 (-2.48%) | 41.90 | 43.50 | 11.03K |
| 2025-11-11 | 41.52 | 41.98 | ↑$0.46 (1.12%) | 41.50 | 41.98 | 4.30K |
| 2025-11-10 | 41.52 | 41.59 | ↑$0.07 (0.17%) | 41.37 | 41.59 | 4.54K |
| 2025-11-07 | 41.51 | 41.46 | ↓$0.05 (-0.11%) | 41.24 | 41.51 | 6.27K |
| 2025-11-06 | 41.70 | 41.33 | ↓$0.37 (-0.89%) | 41.11 | 41.70 | 7.11K |
Create an account or log in to view more rows.
$PLBC buy SHARES
$PLBC Bullish AF ??
$PLBC Green by EOD guarentee
$PLBC still waiting to short this. Next Tuesday feels right for some reason
$PLBC why is this not moving lol
$PLBC you wanna be a successful trader close your trades green
$PLBC taking off soon
$PLBC buy SHARES
$PLBC added more calls on that drop
$PLBC Chill out and chill some more. It's all temporary.