Plumas Bancorp (NQ: PLBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	33.52	33.75	33.52	33.65	6,533	-0.38(-1.13%)
Oct 30, 2023	33.75	34.04	33.75	34.04	11,622	+0.07(+0.20%)
Oct 27, 2023	33.76	34.23	33.76	33.97	4,587	-0.26(-0.77%)
Oct 26, 2023	33.90	34.29	33.90	34.23	8,436	+0.73(+2.19%)
Oct 25, 2023	33.58	33.58	33.50	33.50	2,650	-0.25(-0.75%)
Oct 24, 2023	34.04	34.04	33.32	33.75	13,095	+0.01(+0.03%)
Oct 23, 2023	33.79	33.86	33.53	33.74	2,599	-0.22(-0.63%)
Oct 20, 2023	33.86	34.09	33.36	33.96	7,557	+0.30(+0.90%)
Oct 19, 2023	34.25	34.52	33.19	33.65	8,358	-1.07(-3.07%)
Oct 18, 2023	35.70	35.70	33.49	34.72	20,585	+0.56(+1.63%)
Oct 17, 2023	34.19	34.73	34.15	34.16	14,349	+0.00(+0.00%)
Oct 16, 2023	33.95	34.54	33.95	34.16	9,894	+0.04(+0.11%)
Oct 13, 2023	34.26	34.48	34.12	34.12	7,770	-0.23(-0.66%)
Oct 12, 2023	34.08	34.44	33.74	34.35	7,523	+0.27(+0.80%)
Oct 11, 2023	34.01	34.73	33.99	34.08	13,564	+0.50(+1.49%)
Oct 10, 2023	33.61	33.96	33.58	33.58	6,007	+0.70(+2.14%)
Oct 09, 2023	32.69	32.87	32.34	32.87	12,760	+0.10(+0.30%)
Oct 06, 2023	32.94	33.41	32.70	32.77	10,147	-0.30(-0.92%)
Oct 05, 2023	33.59	33.59	33.08	33.08	10,625	-0.29(-0.88%)
Oct 04, 2023	33.47	34.02	33.37	33.37	7,604	-0.06(-0.18%)
Oct 03, 2023	32.83	33.71	32.69	33.43	7,437	+0.42(+1.27%)
Oct 02, 2023	33.40	33.40	32.99	33.01	4,382	-0.39(-1.17%)
Sep 29, 2023	33.77	33.95	33.40	33.40	6,317	-0.50(-1.47%)
Sep 28, 2023	33.88	34.39	33.88	33.90	2,871	-0.18(-0.52%)
Sep 27, 2023	34.72	34.72	34.05	34.08	5,218	+0.08(+0.23%)
Sep 26, 2023	33.98	34.38	33.98	34.00	4,125	-0.24(-0.71%)
Sep 25, 2023	33.89	34.45	34.23	34.24	6,834	-0.05(-0.14%)
Sep 22, 2023	33.57	34.29	33.55	34.29	3,727	+0.83(+2.49%)
Sep 21, 2023	33.66	33.83	33.41	33.46	6,217	-0.92(-2.67%)
Sep 20, 2023	34.32	34.38	34.32	34.38	3,027	+0.46(+1.36%)
Sep 19, 2023	34.32	34.32	33.92	33.92	2,641	-0.24(-0.72%)
Sep 18, 2023	34.58	34.58	33.69	34.16	4,266	-0.80(-2.29%)
Sep 15, 2023	34.16	34.97	34.16	34.97	36,435	+0.60(+1.74%)
Sep 14, 2023	33.64	34.41	33.40	34.37	4,305	+0.72(+2.15%)
Sep 13, 2023	32.53	33.64	32.12	33.64	11,266	+0.88(+2.69%)
Sep 12, 2023	32.04	32.94	32.04	32.76	6,052	+0.71(+2.23%)
Sep 11, 2023	32.77	33.44	32.05	32.05	11,423	-0.92(-2.79%)
Sep 08, 2023	32.64	32.97	32.58	32.97	3,877	+0.71(+2.21%)
Sep 07, 2023	32.19	33.35	31.42	32.26	29,247	-0.02(-0.06%)
Sep 06, 2023	33.51	33.51	32.28	32.28	8,094	-1.05(-3.14%)
Sep 05, 2023	33.99	34.43	33.32	33.32	7,170	-0.78(-2.29%)
Sep 01, 2023	34.25	34.55	34.10	34.10	10,358	-0.08(-0.23%)
Aug 31, 2023	34.25	34.93	33.82	34.18	17,342	+0.22(+0.66%)
Aug 30, 2023	34.15	34.53	33.84	33.96	7,402	-0.28(-0.83%)
Aug 29, 2023	34.05	34.24	33.31	34.24	4,474	+0.19(+0.55%)
Aug 28, 2023	33.50	34.09	33.38	34.06	4,952	-0.02(-0.06%)
Aug 25, 2023	34.06	34.20	33.85	34.08	9,592	+0.17(+0.49%)
Aug 24, 2023	34.54	34.56	33.85	33.91	4,419	-0.19(-0.55%)
Aug 23, 2023	34.08	34.14	34.06	34.09	3,254	+0.05(+0.14%)
Aug 22, 2023	34.42	34.42	34.05	34.05	5,223	-0.20(-0.57%)
Aug 21, 2023	34.79	34.79	34.04	34.24	3,535	-0.85(-2.43%)
Aug 18, 2023	32.91	35.27	32.91	35.09	21,706	+1.92(+5.78%)
Aug 17, 2023	32.49	33.18	32.49	33.18	3,864	+0.68(+2.11%)
Aug 16, 2023	32.34	32.92	31.97	32.49	7,781	-0.11(-0.33%)
Aug 15, 2023	33.75	33.75	32.50	32.60	8,964	-1.53(-4.47%)
Aug 14, 2023	34.93	34.93	34.12	34.12	5,610	-0.79(-2.27%)
Aug 11, 2023	35.18	35.18	34.72	34.92	5,912	-0.23(-0.64%)
Aug 10, 2023	34.90	35.14	34.78	35.14	4,377	+0.16(+0.45%)
Aug 09, 2023	35.37	35.37	34.99	34.99	3,841	-0.23(-0.64%)
Aug 08, 2023	34.74	35.22	34.74	35.21	2,767	+0.00(+0.00%)
Aug 07, 2023	35.02	35.32	35.02	35.21	5,475	+0.06(+0.17%)
Aug 04, 2023	35.22	35.22	35.15	35.15	2,220	+0.00(+0.00%)
Aug 03, 2023	34.49	35.24	34.49	35.15	6,558	-0.15(-0.42%)
Aug 02, 2023	35.05	35.53	35.00	35.30	2,456	+0.00(+0.00%)