PCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.34	48.43	48.34	48.43	48.43	0.09%	57,754
Feb 20, 2025	48.39	48.39	48.35	48.39	48.22	0.14%	9,385
Feb 19, 2025	48.27	48.33	48.27	48.33	48.15	0.15%	3,599
Feb 18, 2025	48.35	48.35	48.26	48.26	48.08	-0.37%	20,215
Feb 14, 2025	48.50	48.50	48.44	48.44	48.26	0.30%	1,029
Feb 13, 2025	48.20	48.29	48.12	48.29	48.12	0.60%	27,409
Feb 12, 2025	47.93	48.03	47.90	48.00	47.83	-0.47%	13,967
Feb 11, 2025	48.23	48.25	48.21	48.23	48.05	-0.20%	21,484
Feb 10, 2025	48.38	48.38	48.29	48.32	48.15	0.05%	3,968
Feb 7, 2025	48.24	48.30	48.24	48.30	48.12	-0.28%	28,653
Feb 6, 2025	48.36	48.43	48.36	48.43	48.26	0.11%	37,442
Feb 5, 2025	48.42	48.42	48.38	48.38	48.20	0.32%	2,247
Feb 4, 2025	48.04	48.22	47.99	48.22	48.05	0.31%	18,419
Feb 3, 2025	47.99	48.21	47.97	48.07	47.90	0.17%	25,246
Jan 31, 2025	48.05	48.20	47.98	47.99	47.82	-0.29%	14,283
Jan 30, 2025	48.09	48.20	48.01	48.13	47.96	0.36%	25,562
Jan 29, 2025	48.03	48.03	47.96	47.96	47.79	-0.27%	29,348
Jan 28, 2025	47.96	48.10	47.96	48.09	47.92	0.06%	26,444
Jan 27, 2025	47.88	48.06	47.88	48.06	47.89	0.73%	25,512
Jan 24, 2025	47.66	47.75	47.66	47.71	47.54	0.17%	8,525
Jan 23, 2025	47.66	47.72	47.63	47.63	47.46	-0.66%	49,337
Jan 22, 2025	47.98	47.98	47.95	47.95	47.60	-0.21%	24,633
Jan 21, 2025	48.15	48.15	48.05	48.05	47.70	0.14%	238
Jan 17, 2025	47.98	47.98	47.98	47.98	47.64	-0.05%	3,472
Jan 16, 2025	47.87	48.04	47.87	48.01	47.66	0.23%	9,303
Jan 15, 2025	47.89	47.90	47.82	47.90	47.55	0.82%	64,977
Jan 14, 2025	47.47	47.52	47.47	47.51	47.17	0.05%	21,904
Jan 13, 2025	47.52	47.52	47.48	47.48	47.14	-0.15%	53,991
Jan 10, 2025	47.57	47.62	47.56	47.56	47.22	-0.51%	22,134
Jan 8, 2025	47.76	47.80	47.76	47.80	47.46	0.08%	23,952
Jan 7, 2025	47.76	47.76	47.72	47.76	47.42	-0.32%	22,756
Jan 6, 2025	47.88	47.94	47.88	47.92	47.57	-0.15%	19,542
Jan 3, 2025	48.07	48.07	47.99	47.99	47.64	-0.20%	1,711
Jan 2, 2025	48.15	48.15	48.05	48.08	47.74	0.09%	20,109
Dec 31, 2024	48.01	48.04	48.01	48.04	47.69	-0.18%	445
Dec 30, 2024	48.13	48.13	48.12	48.12	47.78	0.41%	56,091
Dec 27, 2024	48.03	48.03	47.93	47.93	47.58	0.09%	27,648
Dec 26, 2024	47.87	48.02	47.87	47.88	47.54	-0.17%	18,672
Dec 24, 2024	47.89	47.96	47.89	47.96	47.62	0.05%	2,882
Dec 23, 2024	48.00	48.00	47.94	47.94	47.59	-0.77%	61,576
Dec 20, 2024	48.33	48.38	48.31	48.31	47.76	0.32%	19,378
Dec 19, 2024	48.18	48.18	48.15	48.15	47.61	-0.35%	9,270
Dec 18, 2024	48.66	48.66	48.32	48.32	47.78	-0.66%	19,076
Dec 17, 2024	48.66	48.67	48.64	48.64	48.09	-0.02%	38,989
Dec 16, 2024	48.63	48.65	48.60	48.65	48.10	0.07%	33,406
Dec 13, 2024	48.67	48.67	48.61	48.61	48.07	-0.30%	4,868
Dec 12, 2024	48.92	48.92	48.76	48.76	48.21	-0.37%	23,382
Dec 11, 2024	49.05	49.08	48.94	48.94	48.39	-0.28%	53,509
Dec 10, 2024	49.04	49.08	49.04	49.08	48.52	-0.12%	24,171
Dec 9, 2024	49.15	49.15	49.13	49.14	48.58	-0.23%	23,348
Dec 6, 2024	49.21	49.25	49.21	49.25	48.70	0.26%	50,068
Dec 5, 2024	49.05	49.12	49.04	49.12	48.57	0.04%	10,627
Dec 4, 2024	48.98	49.12	48.98	49.10	48.55	0.23%	21,693
Dec 3, 2024	49.11	49.16	48.99	48.99	48.44	-0.10%	33,559
Dec 2, 2024	48.93	49.09	48.93	49.04	48.49	0.04%	24,581
Nov 29, 2024	49.01	49.02	49.01	49.02	48.47	0.41%	12,968
Nov 27, 2024	48.78	48.96	48.78	48.82	48.27	0.24%	71,691
Nov 26, 2024	48.63	48.70	48.63	48.70	48.16	-0.16%	16,659
Nov 25, 2024	48.68	48.78	48.68	48.78	48.23	0.87%	18,009
Nov 22, 2024	48.36	48.36	48.36	48.36	47.82	0.06%	48,146
Nov 21, 2024	48.33	48.34	48.29	48.34	47.79	-0.38%	72,482
Nov 20, 2024	48.55	48.55	48.52	48.52	47.80	-0.09%	11,780
Nov 19, 2024	48.62	48.62	48.57	48.57	47.85	0.20%	36,689
Nov 18, 2024	48.36	48.48	48.36	48.47	47.75	0.05%	6,867
Nov 15, 2024	48.36	48.45	48.36	48.45	47.73	0.01%	4,636
Nov 14, 2024	48.60	48.60	48.44	48.44	47.72	-0.04%	80,730
Nov 13, 2024	48.54	48.54	48.46	48.46	47.74	-0.07%	30,255
Nov 12, 2024	48.65	48.65	48.49	48.49	47.77	-0.55%	2,402
Nov 11, 2024	48.72	48.76	48.72	48.76	48.04	-0.10%	22,916
Nov 8, 2024	48.94	48.94	48.81	48.81	48.09	0.16%	17,070
Nov 7, 2024	48.61	48.77	48.61	48.73	48.01	0.99%	14,426
Nov 6, 2024	48.36	48.42	48.25	48.25	47.54	-0.99%	5,204
Nov 5, 2024	48.57	48.76	48.57	48.73	48.01	0.72%	17,511
Nov 4, 2024	48.73	48.77	48.38	48.38	47.66	-0.19%	723,371
Nov 1, 2024	48.78	48.78	48.47	48.47	47.75	-0.31%	38,777
Oct 31, 2024	48.59	48.74	48.57	48.62	47.90	0.08%	20,675
Oct 30, 2024	48.82	48.82	48.58	48.58	47.86	-0.29%	43,627
Oct 29, 2024	48.60	48.72	48.60	48.72	48.00	0.10%	29,284
Oct 28, 2024	48.77	48.77	48.67	48.67	47.95	-0.10%	22,428
Oct 25, 2024	48.90	48.92	48.72	48.72	48.00	-0.20%	9,647
Oct 24, 2024	48.81	48.85	48.81	48.82	48.10	0.18%	74,385
Oct 23, 2024	48.77	48.78	48.73	48.73	48.01	-0.63%	13,322
Oct 22, 2024	49.11	49.11	48.99	49.04	48.14	-0.12%	22,630
Oct 21, 2024	49.20	49.20	49.10	49.10	48.20	-0.57%	27,557
Oct 18, 2024	49.39	49.42	49.35	49.38	48.48	0.03%	6,597
Oct 17, 2024	49.42	49.42	49.35	49.37	48.46	-0.37%	19,768
Oct 16, 2024	49.57	49.60	49.55	49.55	48.64	0.16%	13,104
Oct 15, 2024	49.47	49.48	49.43	49.47	48.57	0.27%	1,831
Oct 14, 2024	49.22	49.34	49.22	49.34	48.43	-0.05%	35,923
Oct 11, 2024	49.28	49.36	49.28	49.36	48.46	-	2,481
Oct 10, 2024	49.32	49.36	49.26	49.36	48.46	0.06%	22,488
Oct 9, 2024	49.42	49.44	49.33	49.33	48.43	-0.28%	22,006
Oct 8, 2024	49.38	49.47	49.37	49.47	48.57	0.16%	3,333
Oct 7, 2024	49.42	49.44	49.39	49.39	48.49	-0.36%	17,314
Oct 4, 2024	49.65	49.65	49.57	49.57	48.66	-0.64%	27,434
Oct 3, 2024	50.03	50.03	49.89	49.89	48.98	-0.38%	16,957
Oct 2, 2024	50.07	50.10	50.02	50.08	49.16	-0.22%	20,378
Oct 1, 2024	50.27	50.28	50.16	50.19	49.27	0.26%	20,255
Sep 30, 2024	50.14	50.14	50.06	50.06	49.15	-0.18%	151,035
Sep 27, 2024	50.16	50.18	50.15	50.15	49.23	0.26%	35,040