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
2017-11-24 21.30 21.30 21.30 21.30 150
2017-11-17 21.45 21.45 21.45 21.45 2
2017-11-15 21.40 21.40 21.40 21.40 189
2017-11-14 21.40 21.40 21.40 21.40 11
2017-11-13 21.40 21.40 21.40 21.40 300
2017-11-10 21.35 21.35 21.35 21.35 200
2017-11-09 21.40 21.40 21.40 21.40 100
2017-11-08 21.30 21.30 21.30 21.30 9
2017-11-07 21.40 21.40 21.40 21.40 200
2017-11-06 21.60 21.60 21.60 21.60 50
2017-11-03 21.05 21.25 21.05 21.25 294
2017-11-02 21.75 21.75 21.25 21.25 227
2017-11-01 21.35 21.35 21.20 21.20 144
2017-10-30 21.35 21.35 21.35 21.35 200
2017-10-27 21.45 21.45 21.45 21.45 43
2017-10-23 21.25 21.25 21.25 21.25 890
2017-10-20 20.90 21.25 20.90 21.25 2,600
2017-10-18 21.05 21.05 21.05 21.05 703
2017-10-17 21.75 21.75 20.40 20.40 300
2017-10-16 21.80 21.80 21.80 21.80 100
2017-10-13 22.00 22.00 22.00 22.00 6
2017-10-11 22.00 22.00 22.00 22.00 102
2017-10-10 22.05 22.25 22.05 22.25 450
2017-09-28 20.95 20.95 20.95 20.95 1
2017-09-22 20.95 20.95 20.95 20.95 100
2017-09-21 20.85 20.85 20.80 20.85 109
2017-09-20 20.95 20.95 20.95 20.95 100
2017-09-18 20.55 20.55 20.55 20.55 200
2017-09-15 20.60 20.60 20.15 20.25 3,700
2017-09-14 20.15 20.75 20.15 20.75 2,586

» More Plumas Bancorp Stock Price History

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