Plumas Bancorp (NQ: PLBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	35.28	36.02	35.28	36.02	3,469	+0.38(+1.06%)
Mar 30, 2022	36.02	36.02	35.08	35.64	8,904	-0.47(-1.31%)
Mar 29, 2022	36.40	36.56	36.07	36.11	5,983	-0.17(-0.47%)
Mar 28, 2022	36.02	36.40	36.02	36.28	1,988	+0.02(+0.05%)
Mar 25, 2022	36.87	36.95	36.26	36.26	2,638	-0.55(-1.49%)
Mar 24, 2022	36.24	37.48	36.24	36.81	9,975	+0.65(+1.79%)
Mar 23, 2022	36.42	36.87	36.16	36.16	3,484	-0.80(-2.16%)
Mar 22, 2022	36.59	36.96	35.71	36.96	4,990	+0.37(+1.01%)
Mar 21, 2022	37.63	37.71	36.17	36.59	22,744	-1.30(-3.42%)
Mar 18, 2022	34.85	37.89	34.52	37.89	119,605	+3.20(+9.21%)
Mar 17, 2022	34.41	35.94	34.13	34.69	8,899	+0.24(+0.69%)
Mar 16, 2022	34.98	35.17	34.41	34.46	16,763	-0.38(-1.09%)
Mar 15, 2022	34.12	35.82	33.91	34.84	20,376	+0.94(+2.76%)
Mar 14, 2022	35.12	35.50	33.24	33.90	25,894	-1.55(-4.37%)
Mar 11, 2022	36.30	36.30	35.40	35.45	18,145	-0.14(-0.40%)
Mar 10, 2022	35.92	36.13	34.78	35.59	5,431	-0.52(-1.44%)
Mar 09, 2022	35.21	36.87	35.04	36.11	16,213	+0.95(+2.69%)
Mar 08, 2022	35.51	36.84	34.57	35.17	29,321	-0.68(-1.90%)
Mar 07, 2022	36.34	36.73	34.98	35.85	32,333	-1.01(-2.74%)
Mar 04, 2022	36.59	37.53	36.59	36.86	1,809	-0.48(-1.29%)
Mar 03, 2022	36.87	37.53	36.82	37.34	2,903	+0.46(+1.26%)
Mar 02, 2022	36.43	36.88	35.40	36.88	7,829	-0.37(-0.99%)
Mar 01, 2022	36.54	37.39	35.70	37.25	20,213	-0.20(-0.53%)
Feb 28, 2022	36.99	37.80	36.70	37.45	5,288	+0.08(+0.20%)
Feb 25, 2022	37.34	37.86	36.87	37.37	8,260	-0.32(-0.85%)
Feb 24, 2022	38.02	38.09	36.82	37.69	24,884	-0.36(-0.94%)
Feb 23, 2022	37.17	38.09	37.17	38.05	4,287	+0.80(+2.16%)
Feb 22, 2022	37.16	38.24	37.16	37.25	2,885	+0.18(+0.48%)
Feb 18, 2022				37.07	0	-0.89(-2.34%)
Feb 17, 2022	38.71	38.91	37.96	37.96	9,210	-0.88(-2.26%)
Feb 16, 2022	37.58	38.93	37.25	38.84	20,328	+0.78(+2.06%)
Feb 15, 2022	37.59	38.57	37.57	38.05	11,745	+1.17(+3.18%)
Feb 14, 2022	37.36	37.36	36.51	36.88	10,401	-0.46(-1.24%)
Feb 11, 2022	37.29	38.16	37.15	37.34	8,049	-0.24(-0.63%)
Feb 10, 2022	36.39	39.04	36.33	37.58	21,375	+0.47(+1.27%)
Feb 09, 2022	36.69	37.11	36.44	37.11	6,345	+0.81(+2.24%)
Feb 08, 2022	35.77	36.89	35.33	36.29	15,503	+0.51(+1.43%)
Feb 07, 2022	35.68	35.78	34.98	35.78	2,231	+0.25(+0.69%)
Feb 04, 2022	34.95	35.54	34.95	35.54	8,044	+0.20(+0.56%)
Feb 03, 2022	35.21			35.34	8,212	-0.53(-1.48%)
Feb 02, 2022	35.64	35.87	34.90	35.87	15,332	+0.01(+0.03%)
Feb 01, 2022	34.85	35.86	33.72	35.86	18,918	+0.43(+1.23%)
Jan 31, 2022	34.85	35.42		35.42	8,668	+0.43(+1.24%)
Jan 28, 2022	35.13	35.45	33.56	34.99	10,265	-0.18(-0.51%)
Jan 27, 2022	34.61	35.30	34.57	35.17	18,598	+0.85(+2.47%)
Jan 26, 2022	34.31	34.61	33.46	34.32	11,821	+0.43(+1.28%)
Jan 25, 2022	34.00	34.12	33.74	33.89	7,508	+0.42(+1.27%)
Jan 24, 2022	33.84	33.84	33.04	33.46	9,104	-0.40(-1.17%)
Jan 21, 2022	33.95	34.07	32.93	33.86	9,011	-0.03(-0.08%)
Jan 20, 2022	34.61	34.61	33.42	33.89	35,392	+0.01(+0.03%)
Jan 19, 2022	33.62	33.89	33.42	33.88	23,780	+0.74(+2.24%)
Jan 18, 2022	33.89	33.89	32.95	33.13	6,464	-0.31(-0.91%)
Jan 14, 2022				33.44	0	-0.21(-0.63%)
Jan 13, 2022	32.95	33.65	32.95	33.65	4,321	+0.71(+2.14%)
Jan 12, 2022	32.95	32.95	32.41	32.95	5,614	+0.00(+0.00%)
Jan 11, 2022	33.04	33.14	32.48	32.95	7,348	-0.09(-0.28%)
Jan 10, 2022	33.04	33.18	32.85	33.04	7,740	-0.05(-0.14%)
Jan 07, 2022	32.82	33.09	32.82	33.09	1,597	+0.19(+0.57%)
Jan 06, 2022	32.80	33.08	32.00	32.90	8,972	+0.14(+0.43%)
Jan 05, 2022	33.69	33.89	32.07	32.76	6,580	-0.06(-0.17%)
Jan 04, 2022	32.42	32.81	32.42	32.81	1,266	+0.34(+1.04%)