PCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.95	19.95	19.95	19.95	-	-0.42%	157
Jun 1, 2026	19.98	20.04	19.89	20.04	20.04	0.83%	791
May 29, 2026	19.87	19.87	19.87	19.87	19.87	0.37%	47
May 28, 2026	19.80	19.80	19.80	19.80	19.80	-0.02%	51
May 27, 2026	19.81	19.81	19.80	19.80	19.80	-0.04%	174
May 26, 2026	19.53	19.85	19.53	19.81	19.81	1.00%	4,985
May 22, 2026	19.95	19.95	19.73	19.81	19.62	-0.42%	1,644
May 21, 2026	19.89	19.89	19.89	19.89	19.70	-0.49%	43
May 20, 2026	19.95	19.99	19.95	19.99	19.80	1.33%	223
May 19, 2026	19.88	19.88	19.73	19.73	19.54	-1.64%	1,929
May 18, 2026	20.06	20.06	20.06	20.06	19.86	-0.03%	1,277
May 15, 2026	20.07	20.07	20.06	20.06	19.87	-0.72%	240
May 14, 2026	20.21	20.21	20.21	20.21	20.01	0.56%	113
May 13, 2026	20.11	20.23	20.10	20.10	19.90	-0.63%	1,678
May 12, 2026	20.22	20.22	20.22	20.22	20.03	0.33%	44
May 11, 2026	20.52	20.52	20.16	20.16	19.96	-1.63%	253
May 8, 2026	20.53	20.55	20.47	20.49	20.29	-1.11%	2,905
May 7, 2026	20.83	20.83	20.72	20.72	20.52	-1.19%	828
May 6, 2026	20.97	20.97	20.97	20.97	20.77	-0.43%	123
May 5, 2026	21.06	21.06	21.06	21.06	20.86	-0.36%	25
May 4, 2026	21.28	21.30	21.11	21.14	20.93	-0.07%	1,701
May 1, 2026	21.13	21.22	21.13	21.15	20.95	0.79%	1,182
Apr 30, 2026	20.99	20.99	20.99	20.99	20.78	2.50%	62
Apr 29, 2026	20.44	20.47	20.44	20.47	20.28	-0.54%	648
Apr 28, 2026	20.56	20.58	20.56	20.58	20.39	0.84%	273
Apr 27, 2026	20.41	20.41	20.41	20.41	20.22	0.17%	248
Apr 24, 2026	20.57	20.57	20.57	20.57	20.18	0.27%	169
Apr 23, 2026	20.87	20.89	20.49	20.52	20.13	-1.60%	3,232
Apr 22, 2026	20.88	20.88	20.85	20.85	20.46	0.49%	956
Apr 21, 2026	20.94	20.94	20.75	20.75	20.36	-1.65%	1,258
Apr 20, 2026	21.10	21.10	21.10	21.10	20.70	-0.06%	62
Apr 17, 2026	21.11	21.11	21.11	21.11	20.71	1.80%	108
Apr 16, 2026	20.89	20.89	20.74	20.74	20.35	-1.09%	501
Apr 15, 2026	20.81	20.96	20.81	20.96	20.57	1.92%	4,479
Apr 14, 2026	20.57	20.57	20.57	20.57	20.18	1.94%	24
Apr 13, 2026	20.09	20.18	20.07	20.18	19.80	0.69%	480
Apr 10, 2026	20.04	20.04	20.04	20.04	19.66	-0.19%	55
Apr 9, 2026	20.08	20.08	20.08	20.08	19.70	-0.19%	63
Apr 8, 2026	20.33	20.33	20.11	20.11	19.74	0.72%	242
Apr 7, 2026	20.05	20.05	19.96	19.97	19.60	-0.56%	4,174
Apr 6, 2026	20.08	20.08	20.08	20.08	19.71	1.07%	91
Apr 2, 2026	19.68	19.87	19.68	19.87	19.50	1.77%	1,791
Apr 1, 2026	19.62	19.62	19.53	19.53	19.16	-0.99%	794
Mar 31, 2026	19.72	19.72	19.72	19.72	19.35	2.74%	45
Mar 30, 2026	19.13	19.24	19.10	19.20	18.83	1.19%	1,679
Mar 27, 2026	19.12	19.12	18.97	18.97	18.61	-1.62%	456
Mar 26, 2026	19.70	19.70	19.28	19.28	18.92	-1.47%	6,275
Mar 25, 2026	19.76	19.76	19.76	19.76	19.20	0.61%	4
Mar 24, 2026	19.68	19.70	19.56	19.64	19.09	-1.16%	2,406
Mar 23, 2026	19.79	19.94	19.79	19.87	19.31	1.77%	1,149