PCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	49.11	49.16	48.99	48.99	48.99	-0.10%	33,559
Dec 2, 2024	48.93	49.09	48.93	49.04	49.04	0.04%	24,581
Nov 29, 2024	49.01	49.02	49.01	49.02	49.02	0.41%	12,968
Nov 27, 2024	48.78	48.96	48.78	48.82	48.82	0.24%	71,691
Nov 26, 2024	48.63	48.70	48.63	48.70	48.70	-0.16%	16,659
Nov 25, 2024	48.68	48.78	48.68	48.78	48.78	0.87%	18,009
Nov 22, 2024	48.36	48.36	48.36	48.36	48.36	0.06%	48,146
Nov 21, 2024	48.33	48.34	48.29	48.34	48.34	-0.38%	72,482
Nov 20, 2024	48.55	48.55	48.52	48.52	48.35	-0.09%	11,780
Nov 19, 2024	48.62	48.62	48.57	48.57	48.39	0.20%	36,689
Nov 18, 2024	48.36	48.48	48.36	48.47	48.30	0.05%	6,867
Nov 15, 2024	48.36	48.45	48.36	48.45	48.27	0.01%	4,636
Nov 14, 2024	48.60	48.60	48.44	48.44	48.27	-0.04%	80,730
Nov 13, 2024	48.54	48.54	48.46	48.46	48.28	-0.07%	30,255
Nov 12, 2024	48.65	48.65	48.49	48.49	48.32	-0.55%	2,402
Nov 11, 2024	48.72	48.76	48.72	48.76	48.59	-0.10%	22,916
Nov 8, 2024	48.94	48.94	48.81	48.81	48.64	0.16%	17,070
Nov 7, 2024	48.61	48.77	48.61	48.73	48.56	0.99%	14,426
Nov 6, 2024	48.36	48.42	48.25	48.25	48.08	-0.99%	5,204
Nov 5, 2024	48.57	48.76	48.57	48.73	48.56	0.72%	17,511
Nov 4, 2024	48.73	48.77	48.38	48.38	48.21	-0.19%	723,371
Nov 1, 2024	48.78	48.78	48.47	48.47	48.30	-0.31%	38,777
Oct 31, 2024	48.59	48.74	48.57	48.62	48.45	0.08%	20,675
Oct 30, 2024	48.82	48.82	48.58	48.58	48.41	-0.29%	43,627
Oct 29, 2024	48.60	48.72	48.60	48.72	48.55	0.10%	29,284
Oct 28, 2024	48.77	48.77	48.67	48.67	48.50	-0.10%	22,428
Oct 25, 2024	48.90	48.92	48.72	48.72	48.55	-0.20%	9,647
Oct 24, 2024	48.81	48.85	48.81	48.82	48.65	0.18%	74,385
Oct 23, 2024	48.77	48.78	48.73	48.73	48.56	-0.63%	13,322
Oct 22, 2024	49.11	49.11	48.99	49.04	48.69	-0.12%	22,630
Oct 21, 2024	49.20	49.20	49.10	49.10	48.75	-0.57%	27,557
Oct 18, 2024	49.39	49.42	49.35	49.38	49.03	0.03%	6,597
Oct 17, 2024	49.42	49.42	49.35	49.37	49.02	-0.37%	19,768
Oct 16, 2024	49.57	49.60	49.55	49.55	49.20	0.16%	13,104
Oct 15, 2024	49.47	49.48	49.43	49.47	49.12	0.27%	1,831
Oct 14, 2024	49.22	49.34	49.22	49.34	48.99	-0.05%	35,923
Oct 11, 2024	49.28	49.36	49.28	49.36	49.01	-	2,481
Oct 10, 2024	49.32	49.36	49.26	49.36	49.01	0.06%	22,488
Oct 9, 2024	49.42	49.44	49.33	49.33	48.98	-0.28%	22,006
Oct 8, 2024	49.38	49.47	49.37	49.47	49.12	0.16%	3,333
Oct 7, 2024	49.42	49.44	49.39	49.39	49.04	-0.36%	17,314
Oct 4, 2024	49.65	49.65	49.57	49.57	49.22	-0.64%	27,434
Oct 3, 2024	50.03	50.03	49.89	49.89	49.54	-0.38%	16,957
Oct 2, 2024	50.07	50.10	50.02	50.08	49.73	-0.22%	20,378
Oct 1, 2024	50.27	50.28	50.16	50.19	49.83	0.26%	20,255
Sep 30, 2024	50.14	50.14	50.06	50.06	49.71	-0.18%	151,035
Sep 27, 2024	50.16	50.18	50.15	50.15	49.79	0.26%	35,040
Sep 26, 2024	50.07	50.07	50.00	50.02	49.67	-0.09%	5,575
Sep 25, 2024	50.12	50.12	50.06	50.06	49.71	-0.29%	17,764
Sep 24, 2024	50.04	50.21	50.04	50.21	49.85	0.22%	37,830
Sep 23, 2024	50.12	50.14	50.04	50.10	49.75	-0.42%	37,650
Sep 20, 2024	50.33	50.35	50.31	50.31	49.78	-0.16%	1,007
Sep 19, 2024	50.30	50.39	50.30	50.39	49.86	0.10%	5,589
Sep 18, 2024	50.43	50.45	50.34	50.34	49.81	-0.41%	24,719
Sep 17, 2024	50.57	50.57	50.55	50.55	50.02	-0.06%	17,197
Sep 16, 2024	50.52	50.58	50.52	50.58	50.05	0.20%	17,631
Sep 13, 2024	50.45	50.48	50.44	50.48	49.95	0.25%	17,378
Sep 12, 2024	50.36	50.36	50.31	50.35	49.82	-0.08%	47,848
Sep 11, 2024	50.35	50.45	50.35	50.39	49.86	-0.06%	23,184
Sep 10, 2024	50.28	50.42	50.26	50.42	49.89	0.34%	5,995
Sep 9, 2024	50.16	50.25	50.14	50.25	49.72	0.12%	15,314
Sep 6, 2024	50.15	50.35	50.06	50.19	49.66	0.08%	46,492
Sep 5, 2024	50.10	50.15	50.10	50.15	49.62	0.23%	17,666
Sep 4, 2024	50.00	50.04	50.00	50.04	49.51	0.55%	14,108
Sep 3, 2024	49.81	49.83	49.66	49.76	49.24	0.30%	28,203
Aug 30, 2024	49.73	49.73	49.61	49.61	49.09	-0.17%	9,436
Aug 29, 2024	49.65	49.72	49.65	49.70	49.17	-0.18%	27,862
Aug 28, 2024	49.85	49.85	49.79	49.79	49.26	0.23%	34,904
Aug 27, 2024	49.81	49.82	49.67	49.67	49.15	-0.22%	7,939
Aug 26, 2024	49.81	49.87	49.74	49.78	49.26	-0.06%	12,300
Aug 23, 2024	49.67	49.81	49.67	49.81	49.29	0.44%	31,928
Aug 22, 2024	49.70	49.70	49.59	49.59	49.07	-0.77%	49,536
Aug 21, 2024	49.91	49.98	49.91	49.98	49.28	0.18%	19,764
Aug 20, 2024	49.89	49.89	49.83	49.89	49.19	0.27%	25,655
Aug 19, 2024	49.76	49.76	49.75	49.75	49.06	0.23%	48,283
Aug 16, 2024	49.60	49.65	49.47	49.64	48.95	0.20%	4,507
Aug 15, 2024	49.53	49.54	49.52	49.54	48.85	-0.40%	12,795
Aug 14, 2024	49.78	49.80	49.74	49.74	49.05	0.12%	24,885
Aug 13, 2024	49.63	49.68	49.63	49.68	48.99	0.34%	21,802
Aug 12, 2024	49.51	49.51	49.51	49.51	48.82	0.17%	36
Aug 9, 2024	49.43	49.43	49.43	49.43	48.74	0.28%	17,634
Aug 8, 2024	49.27	49.29	49.27	49.29	48.60	-0.24%	22,596
Aug 7, 2024	49.43	49.45	49.34	49.41	48.72	-0.22%	29,890
Aug 6, 2024	49.65	49.65	49.52	49.52	48.83	-0.57%	62,353
Aug 5, 2024	49.88	49.88	49.81	49.81	49.11	-0.03%	26,935
Aug 2, 2024	49.69	49.82	49.69	49.82	49.13	1.05%	23,188
Aug 1, 2024	49.29	49.31	49.29	49.30	48.62	0.54%	7,681
Jul 31, 2024	48.95	49.04	48.87	49.04	48.36	0.52%	17,488
Jul 30, 2024	48.67	48.79	48.67	48.79	48.10	0.12%	35,046
Jul 29, 2024	48.69	48.73	48.65	48.73	48.05	0.14%	25,669
Jul 26, 2024	48.64	48.66	48.64	48.66	47.98	0.41%	34,188
Jul 25, 2024	48.55	48.55	48.46	48.46	47.79	0.16%	23,864
Jul 24, 2024	48.57	48.57	48.39	48.39	47.71	-0.24%	24,384
Jul 23, 2024	48.58	48.58	48.50	48.50	47.82	-0.24%	19,496
Jul 22, 2024	48.72	48.72	48.62	48.62	47.77	-0.04%	3,370
Jul 19, 2024	48.65	48.65	48.62	48.64	47.79	-0.26%	32,952
Jul 18, 2024	48.85	48.85	48.76	48.76	47.91	-0.22%	34,499
Jul 17, 2024	48.75	48.87	48.71	48.87	48.02	0.06%	33,958
Jul 16, 2024	48.76	48.84	48.72	48.84	47.99	0.33%	7,410
Jul 15, 2024	48.68	48.68	48.68	48.68	47.83	-0.26%	22,083