PCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	48.65	48.70	48.62	48.70	48.70	0.48%	16,010
Mar 27, 2025	48.50	48.50	48.44	48.46	48.46	-0.11%	15,355
Mar 26, 2025	48.51	48.55	48.49	48.51	48.51	-0.25%	13,423
Mar 25, 2025	48.56	48.67	48.56	48.64	48.64	0.03%	43,096
Mar 24, 2025	48.65	48.69	48.61	48.62	48.62	-0.38%	6,496
Mar 21, 2025	48.81	48.85	48.79	48.81	48.81	-0.40%	46,934
Mar 20, 2025	49.04	49.10	49.00	49.00	48.83	0.07%	15,001
Mar 19, 2025	48.78	49.00	48.78	48.97	48.80	0.26%	16,421
Mar 18, 2025	48.75	48.88	48.75	48.85	48.67	0.16%	12,473
Mar 17, 2025	48.78	48.88	48.77	48.77	48.59	0.08%	17,461
Mar 14, 2025	48.73	48.73	48.73	48.73	48.55	0.02%	15,414
Mar 13, 2025	48.65	48.72	48.65	48.72	48.54	0.03%	16,110
Mar 12, 2025	48.75	48.75	48.69	48.70	48.53	-0.24%	37,211
Mar 11, 2025	48.90	48.90	48.82	48.82	48.64	-0.35%	9,458
Mar 10, 2025	48.98	49.02	48.98	48.99	48.81	0.48%	14,029
Mar 7, 2025	48.90	48.90	48.75	48.75	48.58	-0.04%	13,693
Mar 6, 2025	48.72	48.77	48.67	48.77	48.60	-0.15%	16,541
Mar 5, 2025	48.90	48.90	48.85	48.85	48.67	-0.34%	18,805
Mar 4, 2025	49.17	49.17	49.01	49.01	48.84	-0.28%	21,448
Mar 3, 2025	49.00	49.15	49.00	49.15	48.98	0.35%	7,871
Feb 28, 2025	48.89	48.98	48.89	48.98	48.81	0.32%	15,882
Feb 27, 2025	48.80	48.83	48.78	48.83	48.66	-0.10%	17,709
Feb 26, 2025	48.79	48.88	48.79	48.88	48.70	0.18%	12,920
Feb 25, 2025	48.76	48.79	48.76	48.79	48.61	0.58%	46,128
Feb 24, 2025	48.47	48.54	48.47	48.51	48.33	0.15%	6,780
Feb 21, 2025	48.34	48.43	48.34	48.43	48.26	0.09%	57,754
Feb 20, 2025	48.39	48.39	48.35	48.39	48.05	0.14%	9,385
Feb 19, 2025	48.27	48.33	48.27	48.33	47.98	0.15%	3,599
Feb 18, 2025	48.35	48.35	48.26	48.26	47.91	-0.37%	20,215
Feb 14, 2025	48.50	48.50	48.44	48.44	48.09	0.30%	1,029
Feb 13, 2025	48.20	48.29	48.12	48.29	47.95	0.60%	27,409
Feb 12, 2025	47.93	48.03	47.90	48.00	47.66	-0.47%	13,967
Feb 11, 2025	48.23	48.25	48.21	48.23	47.88	-0.20%	21,484
Feb 10, 2025	48.38	48.38	48.29	48.32	47.98	0.05%	3,968
Feb 7, 2025	48.24	48.30	48.24	48.30	47.95	-0.28%	28,653
Feb 6, 2025	48.36	48.43	48.36	48.43	48.09	0.11%	37,442
Feb 5, 2025	48.42	48.42	48.38	48.38	48.03	0.32%	2,247
Feb 4, 2025	48.04	48.22	47.99	48.22	47.88	0.31%	18,419
Feb 3, 2025	47.99	48.21	47.97	48.07	47.73	0.17%	25,246
Jan 31, 2025	48.05	48.20	47.98	47.99	47.65	-0.29%	14,283
Jan 30, 2025	48.09	48.20	48.01	48.13	47.79	0.36%	25,562
Jan 29, 2025	48.03	48.03	47.96	47.96	47.62	-0.27%	29,348
Jan 28, 2025	47.96	48.10	47.96	48.09	47.75	0.06%	26,444
Jan 27, 2025	47.88	48.06	47.88	48.06	47.72	0.73%	25,512
Jan 24, 2025	47.66	47.75	47.66	47.71	47.37	0.17%	8,525
Jan 23, 2025	47.66	47.72	47.63	47.63	47.29	-0.66%	49,337
Jan 22, 2025	47.98	47.98	47.95	47.95	47.43	-0.21%	24,633
Jan 21, 2025	48.15	48.15	48.05	48.05	47.54	0.14%	238
Jan 17, 2025	47.98	47.98	47.98	47.98	47.47	-0.05%	3,472
Jan 16, 2025	47.87	48.04	47.87	48.01	47.49	0.23%	9,303