Plumas Bancorp - Common Stock (NQ:PLBC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2025	42.18	42.39	42.17	42.39	4,870	+0.01(+0.02%)
Jun 04, 2025	42.42	42.42	41.92	42.38	9,697	-0.43(-1.00%)
Jun 03, 2025	42.50	43.32	42.20	42.81	10,126	-0.07(-0.16%)
Jun 02, 2025	42.90	43.06	42.40	42.88	11,207	-0.65(-1.49%)
May 30, 2025	44.65	44.65	43.10	43.53	9,210	+0.05(+0.11%)
May 29, 2025	44.54	44.84	43.48	43.48	3,828	-0.03(-0.07%)
May 28, 2025	43.96	44.29	43.05	43.51	9,756	-0.56(-1.27%)
May 27, 2025	44.07	44.35	44.07	44.07	3,586	+0.34(+0.78%)
May 23, 2025	43.00	43.73	43.00	43.73	5,474	-0.20(-0.46%)
May 22, 2025	43.40	45.40	43.38	43.93	5,965	+0.53(+1.22%)
May 21, 2025	45.62	45.62	43.40	43.40	8,524	-2.24(-4.91%)
May 20, 2025	45.37	46.25	45.37	45.64	12,547	+1.02(+2.29%)
May 19, 2025	44.62	44.62	44.62	44.62	2,791	-0.41(-0.91%)
May 16, 2025	46.71	46.71	45.03	45.03	7,423	-1.90(-4.05%)
May 15, 2025	45.40	46.94	45.40	46.93	9,928	+1.75(+3.87%)
May 14, 2025	44.34	45.18	44.34	45.18	5,691	+0.04(+0.09%)
May 13, 2025	45.87	45.90	45.14	45.14	7,431	-0.26(-0.57%)
May 12, 2025	44.63	46.33	44.50	45.40	12,381	+1.47(+3.35%)
May 09, 2025	43.43	44.01	43.15	43.93	10,339	+0.40(+0.92%)
May 08, 2025	43.70	44.08	43.53	43.53	5,855	-0.17(-0.39%)
May 07, 2025	45.35	45.77	43.46	43.70	10,187	-0.32(-0.73%)
May 06, 2025	42.87	44.79	42.87	44.02	7,986	+0.19(+0.43%)
May 05, 2025	42.85	44.05	42.41	43.83	40,723	+0.28(+0.64%)
May 02, 2025	42.85	44.00	42.85	43.55	61,381	+0.72(+1.68%)
May 01, 2025	41.65	43.64	41.65	42.83	10,848	-0.96(-2.19%)
Apr 30, 2025	41.71	43.79	41.22	43.79	17,096	+1.48(+3.50%)
Apr 29, 2025	41.77	42.82	41.29	42.31	9,750	+0.45(+1.07%)
Apr 28, 2025	42.10	42.10	41.32	41.86	6,226	-0.24(-0.57%)
Apr 25, 2025	41.38	42.10	41.28	42.10	7,292	-0.57(-1.33%)
Apr 24, 2025	41.22	42.71	40.72	42.67	19,679	+1.67(+4.07%)
Apr 23, 2025	42.73	42.73	41.00	41.00	12,948	-1.34(-3.17%)
Apr 22, 2025	40.55	42.34	40.55	42.34	8,606	+1.95(+4.82%)
Apr 21, 2025	40.55	40.63	39.80	40.39	8,128	-0.41(-1.00%)
Apr 17, 2025	39.61	41.03	39.61	40.80	12,047	+1.18(+2.98%)
Apr 16, 2025	41.71	41.71	39.54	39.62	33,077	-0.70(-1.72%)
Apr 15, 2025	40.72	40.72	40.13	40.31	10,007	+0.19(+0.47%)
Apr 14, 2025	39.73	40.42	38.74	40.13	11,099	+0.42(+1.05%)
Apr 11, 2025	39.66	40.06	38.95	39.71	5,738	-0.05(-0.12%)
Apr 10, 2025	41.14	41.14	38.45	39.76	8,159	-2.33(-5.55%)
Apr 09, 2025	41.34	45.10	40.12	42.09	38,399	+0.57(+1.36%)
Apr 08, 2025	41.57	42.29	40.96	41.53	21,848	-0.39(-0.92%)
Apr 07, 2025	41.12	43.18	39.62	41.91	15,171	-0.79(-1.86%)
Apr 04, 2025	40.22	42.89	40.22	42.71	18,496	+1.38(+3.34%)
Apr 03, 2025	41.71	41.93	40.78	41.33	11,211	-1.76(-4.08%)
Apr 02, 2025	43.18	43.18	42.21	43.08	7,019	-0.11(-0.25%)