PCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	46.67	46.72	46.67	46.71	46.71	0.21%	255
Mar 30, 2026	46.61	46.61	46.61	46.61	46.61	0.49%	22
Mar 27, 2026	46.46	46.46	46.39	46.39	46.39	-0.03%	352
Mar 26, 2026	46.40	46.40	46.40	46.40	46.40	-0.57%	10
Mar 25, 2026	46.67	46.67	46.67	46.67	46.67	0.43%	2
Mar 24, 2026	46.47	46.47	46.47	46.47	46.47	-0.34%	7
Mar 23, 2026	46.62	46.62	46.62	46.62	46.62	0.36%	158
Mar 20, 2026	46.46	46.46	46.46	46.46	46.46	-0.76%	84
Mar 19, 2026	46.82	46.82	46.82	46.82	46.82	-0.20%	75
Mar 18, 2026	46.91	46.91	46.91	46.91	46.91	-0.21%	5
Mar 17, 2026	47.00	47.02	47.00	47.01	47.01	0.03%	777
Mar 16, 2026	46.84	47.00	46.84	47.00	47.00	0.36%	301
Mar 13, 2026	46.97	46.97	46.83	46.83	46.83	0.10%	543
Mar 12, 2026	46.97	46.97	46.78	46.78	46.78	-0.25%	472
Mar 11, 2026	46.94	46.96	46.89	46.90	46.90	-0.42%	483
Mar 10, 2026	47.16	47.18	47.10	47.10	47.10	-0.28%	61,345
Mar 9, 2026	47.06	47.36	47.02	47.23	47.23	0.20%	42,809
Mar 6, 2026	47.03	47.40	47.03	47.13	47.13	-0.20%	4,182
Mar 5, 2026	47.14	47.28	47.14	47.23	47.23	-0.30%	590
Mar 4, 2026	47.27	47.37	47.27	47.37	47.37	-0.05%	602
Mar 3, 2026	47.27	47.39	47.27	47.39	47.39	0.20%	922
Mar 2, 2026	47.22	47.30	47.22	47.30	47.30	-5.33%	365
Feb 27, 2026	49.96	49.96	49.96	49.96	47.44	0.29%	254
Feb 26, 2026	49.82	49.82	49.82	49.82	47.31	0.16%	121
Feb 25, 2026	49.76	49.81	49.71	49.74	47.23	-0.03%	14,924
Feb 24, 2026	49.64	49.75	49.64	49.75	47.24	-0.05%	6,128,073
Feb 23, 2026	49.78	49.78	49.78	49.78	47.27	0.21%	6,088,023
Feb 20, 2026	49.67	49.67	49.67	49.67	47.17	-0.22%	16
Feb 19, 2026	49.78	49.78	49.78	49.78	47.17	0.06%	20
Feb 18, 2026	49.78	49.78	49.75	49.75	47.14	-0.12%	11,890
Feb 17, 2026	49.81	49.81	49.80	49.81	47.20	-0.08%	7,650
Feb 13, 2026	49.83	49.87	49.81	49.85	47.23	0.37%	9,031
Feb 12, 2026	49.61	49.67	49.59	49.67	47.06	0.51%	44,908
Feb 11, 2026	49.43	49.43	49.42	49.42	46.82	-0.16%	159
Feb 10, 2026	49.54	49.54	49.49	49.50	46.90	0.30%	9,276
Feb 9, 2026	49.35	49.35	49.35	49.35	46.76	0.06%	110
Feb 6, 2026	49.28	49.32	49.28	49.32	46.73	-0.03%	14,966
Feb 5, 2026	49.29	49.33	49.29	49.33	46.74	0.46%	1,533
Feb 4, 2026	49.15	49.15	49.11	49.11	46.53	-0.07%	31,160
Feb 3, 2026	49.10	49.14	49.10	49.14	46.56	0.05%	2,912
Feb 2, 2026	49.14	49.14	49.12	49.12	46.54	-0.54%	48,333
Jan 30, 2026	49.34	49.39	49.34	49.38	46.63	-0.06%	2,714
Jan 29, 2026	49.41	49.41	49.41	49.41	46.65	0.07%	265
Jan 28, 2026	49.36	49.38	49.36	49.38	46.62	-0.17%	23,619
Jan 27, 2026	49.44	49.51	49.44	49.46	46.70	-0.03%	36,468
Jan 26, 2026	49.51	49.51	49.44	49.48	46.72	0.12%	11,118
Jan 23, 2026	49.37	49.42	49.36	49.42	46.66	0.09%	14,313
Jan 22, 2026	49.33	49.37	49.33	49.37	46.62	0.07%	15,896
Jan 21, 2026	49.29	49.36	49.24	49.34	46.58	0.24%	4,338
Jan 20, 2026	49.25	49.29	49.22	49.22	46.47	-0.34%	43,152