Plumas Bancorp (PLBC) Historical Stock Data
45.22 ↑0.14 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLBC is down -0.36% a day on average. There have been 12 days where Plumas Bancorp closed green and 18 days where PLBC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 45.00 | 45.22 | ↑$0.23 (0.50%) | 44.87 | 45.22 | 3.52K |
2025-02-13 | 46.60 | 45.08 | ↓$1.52 (-3.27%) | 44.43 | 46.60 | 10.57K |
2025-02-12 | 46.28 | 45.56 | ↓$0.72 (-1.56%) | 45.56 | 46.75 | 6.40K |
2025-02-11 | 46.28 | 46.68 | ↑$0.40 (0.86%) | 46.25 | 46.94 | 7.33K |
2025-02-10 | 46.43 | 46.12 | ↓$0.31 (-0.67%) | 46.12 | 46.43 | 5.52K |
2025-02-07 | 46.31 | 45.35 | ↓$0.96 (-2.07%) | 45.05 | 46.31 | 10.03K |
2025-02-06 | 45.96 | 46.78 | ↑$0.82 (1.78%) | 45.96 | 46.78 | 5.34K |
2025-02-05 | 45.00 | 46.45 | ↑$1.45 (3.22%) | 45.00 | 46.58 | 9.27K |
2025-02-04 | 45.66 | 46.19 | ↑$0.53 (1.16%) | 45.30 | 46.25 | 11.64K |
2025-02-03 | 44.70 | 45.50 | ↑$0.80 (1.79%) | 44.35 | 45.65 | 14.65K |
2025-01-31 | 46.55 | 45.60 | ↓$0.95 (-2.04%) | 45.60 | 47.61 | 12.85K |
2025-01-30 | 47.64 | 47.25 | ↓$0.39 (-0.82%) | 46.44 | 47.64 | 9.88K |
2025-01-29 | 47.75 | 47.17 | ↓$0.58 (-1.21%) | 46.62 | 48.09 | 32.23K |
2025-01-28 | 48.42 | 47.76 | ↓$0.66 (-1.36%) | 47.75 | 48.44 | 4.64K |
2025-01-27 | 47.64 | 48.20 | ↑$0.56 (1.18%) | 47.64 | 48.25 | 21.34K |
2025-01-24 | 46.71 | 46.47 | ↓$0.23 (-0.50%) | 46.22 | 46.76 | 8.48K |
2025-01-23 | 45.61 | 46.07 | ↑$0.46 (1.01%) | 45.61 | 46.41 | 8.61K |
2025-01-22 | 46.56 | 46.03 | ↓$0.53 (-1.14%) | 45.56 | 46.73 | 8.51K |
2025-01-21 | 47.70 | 46.69 | ↓$1.01 (-2.12%) | 46.55 | 48.55 | 10.81K |
2025-01-17 | 45.30 | 46.94 | ↑$1.64 (3.62%) | 45.14 | 47.08 | 9.56K |
2025-01-16 | 46.70 | 45.58 | ↓$1.12 (-2.40%) | 45.58 | 46.95 | 5.06K |
2025-01-15 | 44.86 | 46.60 | ↑$1.74 (3.88%) | 44.86 | 47.03 | 17.85K |
2025-01-14 | 44.44 | 44.73 | ↑$0.29 (0.65%) | 43.56 | 44.73 | 11.97K |
2025-01-13 | 43.81 | 44.10 | ↑$0.29 (0.66%) | 43.69 | 44.15 | 11.89K |
2025-01-10 | 43.72 | 42.40 | ↓$1.32 (-3.02%) | 41.90 | 43.72 | 12.36K |
2025-01-08 | 43.78 | 43.59 | ↓$0.19 (-0.43%) | 43.56 | 43.78 | 4.13K |
2025-01-07 | 45.08 | 44.23 | ↓$0.85 (-1.89%) | 43.93 | 45.30 | 7.15K |
2025-01-06 | 46.03 | 44.32 | ↓$1.71 (-3.71%) | 44.12 | 46.03 | 11.79K |
2025-01-03 | 46.36 | 46.20 | ↓$0.16 (-0.35%) | 45.76 | 47.04 | 7.40K |
2025-01-02 | 47.19 | 46.03 | ↓$1.16 (-2.46%) | 45.40 | 48.60 | 12.50K |
Create an account or log in to view more rows.
$PLBC we finna be at the top yo
$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??