PLUMAS BANCORP Historical Stock Price

Below is the stock price history for Plumas Bancorp PLBC. Data is recorded each day for the historical open, high, low, close and volume. The Plumas Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Plumas Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-11 27.70 27.70 27.70 27.70 24
2018-07-05 28.10 28.10 28.10 28.10 100
2018-06-21 27.65 28.00 27.55 27.60 1,217
2018-06-20 28.05 28.05 28.00 28.00 520
2018-06-15 28.40 28.40 28.40 28.40 165
2018-06-14 28.15 28.15 28.00 28.00 102
2018-06-13 27.70 27.90 27.70 27.90 329
2018-06-07 28.00 28.00 28.00 28.00 1
2018-05-22 27.95 27.95 27.95 27.95 187
2018-05-21 28.30 28.30 28.00 28.00 3,400
2018-05-18 28.775 28.775 28.775 28.775 300
2018-05-14 29.00 29.00 29.00 29.00 339
2018-05-08 29.00 29.00 29.00 29.00 100
2018-05-07 29.00 29.25 29.00 29.175 337
2018-04-27 28.15 28.15 28.15 28.15 100
2018-04-24 26.65 26.65 26.65 26.65 26
2018-04-11 24.70 24.70 24.70 24.70 26
2018-03-29 25.05 25.05 25.05 25.05 1
2018-03-22 24.60 24.60 24.60 24.60 300
2018-03-16 24.40 24.60 24.40 24.60 134
2018-03-09 24.45 24.60 24.45 24.60 200
2018-03-07 24.40 24.40 24.40 24.40 100
2018-03-02 24.65 24.65 24.40 24.40 118
2018-02-28 24.55 24.55 24.55 24.55 18
2018-02-26 25.00 25.00 25.00 25.00 10
2018-02-21 23.85 24.25 23.85 24.25 500
2018-02-12 24.70 24.70 24.70 24.70 100
2018-02-08 23.50 23.50 23.50 23.50 121
2018-02-07 24.00 24.00 23.60 23.60 312
2018-02-06 24.00 24.00 22.95 22.95 900

» More Plumas Bancorp Stock Price History

To see other companies like Plumas Bancorp (PLBC), view our stock market today for news, and other data.