PLBC - PLUMAS BANCORP
43.93
0.400 0.911%
Share volume: 10,339
Last Updated: 05-09-2025
Banking/Business Credit Institutions:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$43.53
0.40
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $43.43 | $43.43 | $44.01 | $44.01 | $43.15 | $43.15 | $43.93 | $43.93 | 10,339 | $10,339.00 |
| 05-08-2025 | $43.70 | $43.70 | $44.08 | $44.08 | $43.53 | $43.53 | $43.53 | $43.53 | 5,855 | $5,855.00 |
| 05-07-2025 | $45.35 | $45.35 | $45.77 | $45.77 | $43.46 | $43.46 | $43.70 | $43.70 | 10,187 | $10,187.00 |
| 05-06-2025 | $42.87 | $42.87 | $44.79 | $44.79 | $42.87 | $42.87 | $44.02 | $44.02 | 7,986 | $7,986.00 |
| 05-05-2025 | $42.85 | $42.85 | $44.05 | $44.05 | $42.41 | $42.41 | $43.83 | $43.83 | 40,724 | $40,724.00 |
| 05-02-2025 | $42.85 | $42.85 | $44.00 | $44.00 | $42.85 | $42.85 | $43.55 | $43.55 | 61,381 | $61,381.00 |
| 05-01-2025 | $41.65 | $41.65 | $43.64 | $43.64 | $41.65 | $41.65 | $42.83 | $42.83 | 10,848 | $10,848.00 |
| 04-30-2025 | $42.00 | $41.71 | $44.09 | $43.79 | $41.50 | $41.22 | $44.09 | $43.79 | 16,980 | $16,980.00 |
| 04-29-2025 | $42.06 | $41.77 | $43.11 | $42.82 | $41.58 | $41.29 | $42.60 | $42.31 | 9,684 | $9,684.00 |
| 04-28-2025 | $42.39 | $42.10 | $42.39 | $42.10 | $41.60 | $41.32 | $42.15 | $41.86 | 6,184 | $6,184.00 |
