Plumas Bancorp PLBC
NASDAQ · United States · Finance
$62.54+0.92 (+1.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $62.54 | +1.49% | $61.85 | $62.75 | $61.85 | 27.80K |
| 2026-10-01 | $61.62 | +0.59% | $61.30 | $61.99 | $60.60 | 102.00K |
| 2026-09-30 | $61.26 | -0.50% | $61.52 | $61.54 | $60.76 | 36.50K |
| 2026-09-29 | $61.57 | -1.24% | $62.42 | $62.45 | $61.08 | 31.70K |
| 2026-09-28 | $62.34 | +0.08% | $61.90 | $62.60 | $61.82 | 40.00K |
| 2026-09-25 | $62.29 | +1.25% | $61.84 | $62.63 | $61.70 | 44.90K |
| 2026-09-24 | $61.52 | +0.89% | $60.91 | $62.03 | $60.31 | 69.40K |
| 2026-09-23 | $60.98 | -1.50% | $61.74 | $62.22 | $60.70 | 37.00K |
| 2026-09-22 | $61.91 | -0.27% | $62.60 | $62.75 | $61.66 | 49.50K |
| 2026-09-21 | $62.08 | -1.00% | $62.65 | $63.06 | $61.75 | 38.20K |
| 2026-09-18 | $62.71 | +0.53% | $62.38 | $63.02 | $61.31 | 86.50K |
| 2026-09-17 | $62.38 | +0.03% | $62.30 | $63.00 | $62.15 | 41.90K |
| 2026-09-16 | $62.36 | -0.84% | $62.80 | $63.37 | $61.38 | 64.00K |
| 2026-09-15 | $62.89 | +0.37% | $62.79 | $63.29 | $62.34 | 53.30K |
| 2026-09-14 | $62.66 | -0.10% | $62.50 | $63.00 | $62.10 | 51.30K |
| 2026-09-11 | $62.72 | +0.38% | $63.03 | $63.30 | $61.74 | 49.20K |
| 2026-09-10 | $62.48 | +0.86% | $61.94 | $62.59 | $61.45 | 31.50K |
| 2026-09-09 | $61.95 | -0.78% | $62.18 | $62.50 | $61.42 | 44.70K |
| 2026-09-08 | $62.44 | -1.27% | $63.24 | $63.24 | $62.22 | 43.70K |
| 2026-09-04 | $63.24 | +0.91% | $62.45 | $63.47 | $61.54 | 74.00K |
| 2026-09-03 | $62.67 | +0.50% | $62.74 | $63.24 | $61.91 | 38.90K |
| 2026-09-02 | $62.36 | +2.53% | $60.85 | $62.55 | $60.85 | 49.80K |
| 2026-09-01 | $60.82 | -0.67% | $60.76 | $61.34 | $60.65 | 47.10K |
| 2026-08-31 | $61.23 | -0.97% | $61.76 | $61.83 | $60.91 | 32.50K |
| 2026-08-28 | $61.83 | +1.05% | $61.35 | $62.10 | $61.35 | 79.10K |
| 2026-08-27 | $61.19 | +0.21% | $60.83 | $61.27 | $59.50 | 55.50K |
| 2026-08-26 | $61.06 | -0.78% | $61.50 | $61.50 | $60.97 | 73.60K |
| 2026-08-25 | $61.54 | +0.23% | $61.35 | $61.58 | $60.90 | 63.50K |
| 2026-08-24 | $61.40 | -0.16% | $61.60 | $62.10 | $61.25 | 34.60K |
| 2026-08-21 | $61.50 | -0.21% | $61.80 | $61.85 | $60.71 | 62.20K |
| 2026-08-20 | $61.63 | +1.08% | $61.06 | $61.81 | $60.51 | 45.70K |
| 2026-08-19 | $60.97 | -1.57% | $61.94 | $62.74 | $60.60 | 50.00K |
| 2026-08-18 | $61.94 | -0.86% | $62.50 | $62.88 | $61.28 | 44.30K |
| 2026-08-17 | $62.48 | -0.95% | $62.83 | $63.29 | $61.75 | 105.40K |
| 2026-08-14 | $63.08 | -0.77% | $63.33 | $64.00 | $62.58 | 73.90K |
| 2026-08-13 | $63.57 | +0.67% | $63.35 | $63.95 | $63.00 | 42.30K |
| 2026-08-12 | $63.15 | +1.54% | $62.30 | $63.15 | $62.27 | 33.80K |
| 2026-08-11 | $62.19 | +1.37% | $61.41 | $62.29 | $61.29 | 28.80K |
| 2026-08-10 | $61.35 | -0.49% | $61.57 | $61.67 | $60.96 | 27.80K |
| 2026-08-07 | $61.65 | +0.36% | $61.01 | $61.68 | $60.73 | 30.30K |
| 2026-08-06 | $61.43 | +0.21% | $61.45 | $61.67 | $60.72 | 49.40K |
| 2026-08-05 | $61.30 | +0.94% | $60.53 | $61.45 | $60.50 | 43.30K |
| 2026-08-04 | $60.73 | -1.12% | $61.35 | $61.94 | $60.54 | 65.70K |
| 2026-08-03 | $61.42 | +0.18% | $61.99 | $62.20 | $61.16 | 54.00K |
| 2026-07-31 | $61.31 | +0.21% | $61.16 | $61.71 | $60.51 | 35.70K |
| 2026-07-30 | $61.18 | -0.86% | $61.56 | $62.31 | $60.75 | 43.60K |
| 2026-07-29 | $61.71 | -0.79% | $62.18 | $62.49 | $61.53 | 60.20K |
| 2026-07-28 | $62.20 | +1.22% | $61.65 | $62.83 | $60.72 | 52.30K |
| 2026-07-27 | $61.45 | +0.20% | $61.54 | $62.25 | $61.01 | 51.80K |
| 2026-07-24 | $61.33 | +1.10% | $60.63 | $61.85 | $60.11 | 53.30K |
| 2026-07-23 | $60.66 | -0.57% | $60.32 | $62.37 | $59.73 | 67.40K |
| 2026-07-22 | $61.01 | -0.68% | $61.43 | $61.63 | $60.19 | 95.20K |
| 2026-07-21 | $61.43 | +0.38% | $60.91 | $62.96 | $58.62 | 98.60K |
| 2026-07-20 | $61.20 | -0.24% | $61.13 | $61.70 | $59.65 | 71.70K |
| 2026-07-17 | $61.35 | -0.98% | $61.39 | $63.07 | $60.68 | 74.20K |
| 2026-07-16 | $61.96 | +2.86% | $61.02 | $63.74 | $60.70 | 84.90K |
| 2026-07-15 | $60.24 | +3.29% | $59.13 | $60.64 | $57.00 | 105.60K |
| 2026-07-14 | $58.32 | -0.15% | $58.46 | $59.60 | $57.92 | 87.10K |
| 2026-07-13 | $58.41 | +0.29% | $58.34 | $58.73 | $57.81 | 40.70K |
| 2026-07-10 | $58.24 | +0.67% | $57.89 | $58.70 | $57.45 | 37.90K |
| 2026-07-09 | $57.85 | +0.63% | $57.15 | $58.13 | $57.02 | 29.60K |
| 2026-07-08 | $57.49 | -1.51% | $58.02 | $58.26 | $54.76 | 44.30K |
| 2026-07-07 | $58.37 | -1.39% | $58.53 | $59.95 | $58.37 | 29.50K |
| 2026-07-06 | $59.19 | +0.10% | $59.03 | $59.99 | $58.01 | 42.80K |
| 2026-07-02 | $59.13 | -1.10% | $60.20 | $60.47 | $58.62 | 59.70K |
| 2026-07-01 | $59.79 | +2.31% | $58.96 | $60.13 | $58.36 | 91.70K |
| 2026-06-30 | $58.44 | +0.52% | $58.28 | $58.65 | $57.50 | 57.20K |
| 2026-06-29 | $58.14 | -1.19% | $58.31 | $58.36 | $57.45 | 77.00K |
| 2026-06-26 | $58.84 | +2.85% | $57.23 | $59.99 | $57.00 | 226.50K |
| 2026-06-25 | $57.21 | -0.69% | $57.43 | $57.97 | $57.02 | 34.20K |
| 2026-06-24 | $57.61 | +0.19% | $57.60 | $58.40 | $57.28 | 68.60K |
| 2026-06-23 | $57.50 | +3.05% | $55.91 | $57.63 | $55.85 | 51.00K |
| 2026-06-22 | $55.80 | +0.43% | $55.36 | $56.30 | $51.82 | 65.10K |
| 2026-06-18 | $55.56 | +1.48% | $55.35 | $55.85 | $54.51 | 90.50K |
| 2026-06-17 | $54.75 | -1.32% | $55.44 | $56.41 | $54.26 | 88.00K |
| 2026-06-16 | $55.48 | +0.82% | $55.50 | $56.25 | $54.90 | 97.50K |
| 2026-06-15 | $55.03 | -2.79% | $56.78 | $57.51 | $54.77 | 91.70K |
| 2026-06-12 | $56.61 | +1.63% | $55.84 | $57.00 | $55.84 | 103.50K |
| 2026-06-11 | $55.70 | -0.02% | $56.00 | $56.15 | $55.26 | 49.20K |
| 2026-06-10 | $55.71 | +0.63% | $55.71 | $56.40 | $55.50 | 91.10K |
| 2026-06-09 | $55.36 | +1.19% | $54.96 | $56.37 | $54.96 | 93.10K |
| 2026-06-08 | $54.71 | +0.98% | $54.59 | $55.94 | $54.16 | 86.20K |
| 2026-06-05 | $54.18 | +0.73% | $53.78 | $54.90 | $53.78 | 148.90K |
| 2026-06-04 | $53.79 | +2.99% | $52.91 | $54.24 | $52.78 | 98.70K |
| 2026-06-03 | $52.23 | -2.37% | $53.15 | $53.67 | $52.11 | 54.10K |
| 2026-06-02 | $53.50 | +2.10% | $52.54 | $53.79 | $52.54 | 69.10K |
| 2026-06-01 | $52.40 | -0.44% | $52.48 | $52.85 | $51.88 | 30.60K |
| 2026-05-29 | $52.63 | +0.10% | $52.58 | $53.17 | $52.46 | 28.80K |
| 2026-05-28 | $52.58 | -0.49% | $53.00 | $53.10 | $52.12 | 28.90K |
| 2026-05-27 | $52.84 | +0.25% | $53.00 | $53.21 | $52.65 | 36.70K |