PCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	49.31	49.31	49.31	49.31	49.31	-0.25%	67
Dec 30, 2025	49.41	49.47	49.41	49.44	49.44	-0.01%	2,257
Dec 29, 2025	49.42	49.45	49.42	49.44	49.44	0.13%	26,480
Dec 26, 2025	49.37	49.38	49.37	49.38	49.38	0.01%	51,853
Dec 24, 2025	49.33	49.37	49.33	49.37	49.37	0.22%	376
Dec 23, 2025	49.20	49.28	49.20	49.26	49.26	-0.08%	34,456
Dec 22, 2025	49.28	49.31	49.28	49.30	49.30	-0.08%	206,453
Dec 19, 2025	49.33	49.35	49.32	49.34	49.34	-0.45%	9,683
Dec 18, 2025	49.59	49.59	49.56	49.57	49.37	0.20%	22,419
Dec 17, 2025	49.46	49.47	49.43	49.47	49.27	-	9,238
Dec 16, 2025	49.40	49.50	49.40	49.47	49.27	0.23%	32,519
Dec 15, 2025	49.41	49.41	49.35	49.35	49.15	0.09%	20,618
Dec 12, 2025	49.32	49.32	49.31	49.31	49.11	-0.28%	7,909
Dec 11, 2025	49.52	49.53	49.45	49.45	49.25	0.01%	15,742
Dec 10, 2025	49.35	49.44	49.35	49.44	49.24	0.33%	20,487
Dec 9, 2025	49.32	49.32	49.28	49.28	49.08	-0.10%	9,499
Dec 8, 2025	49.31	49.33	49.31	49.33	49.13	-0.14%	2,171
Dec 5, 2025	49.42	49.42	49.40	49.40	49.20	-0.17%	19,396
Dec 4, 2025	49.48	49.58	49.48	49.48	49.28	-0.16%	7,471
Dec 3, 2025	49.58	49.58	49.53	49.56	49.37	0.17%	16,217
Dec 2, 2025	49.48	49.48	49.45	49.48	49.28	0.07%	21,254
Dec 1, 2025	49.46	49.47	49.40	49.45	49.25	-0.38%	16,342
Nov 28, 2025	49.62	49.63	49.62	49.63	49.43	-0.08%	13,776
Nov 26, 2025	49.59	49.77	49.59	49.67	49.47	0.11%	28,904
Nov 25, 2025	49.54	49.86	49.53	49.62	49.42	0.30%	30,945
Nov 24, 2025	49.36	49.47	49.36	49.47	49.27	0.03%	285
Nov 21, 2025	49.44	49.46	49.38	49.45	49.26	-0.09%	17,197
Nov 20, 2025	49.53	49.53	49.48	49.50	49.13	0.15%	7,557
Nov 19, 2025	49.46	49.51	49.42	49.42	49.06	-0.05%	1,656
Nov 18, 2025	49.47	49.48	49.45	49.45	49.08	0.05%	1,008
Nov 17, 2025	49.40	49.45	49.40	49.42	49.06	0.05%	19,604
Nov 14, 2025	49.43	49.43	49.40	49.40	49.03	-0.17%	79,257
Nov 13, 2025	49.52	49.52	49.48	49.48	49.12	-0.24%	12,266
Nov 12, 2025	49.58	49.60	49.58	49.60	49.24	0.01%	7,992
Nov 11, 2025	49.59	49.60	49.59	49.60	49.23	0.23%	3,802
Nov 10, 2025	49.50	49.50	49.47	49.48	49.12	-0.05%	1,547
Nov 7, 2025	49.57	49.57	49.51	49.51	49.14	-0.03%	24,575
Nov 6, 2025	49.50	49.54	49.50	49.52	49.16	0.37%	14,639
Nov 5, 2025	49.34	49.34	49.32	49.34	48.97	-0.31%	47,116
Nov 4, 2025	49.51	49.51	49.49	49.49	49.13	0.15%	1,950
Nov 3, 2025	49.47	49.47	49.41	49.42	49.05	-0.14%	12,412
Oct 31, 2025	49.53	49.53	49.49	49.49	49.12	-0.06%	6,090
Oct 30, 2025	49.55	49.58	49.50	49.52	49.15	-0.21%	32,786
Oct 29, 2025	49.85	49.85	49.62	49.62	49.26	-0.40%	21,039
Oct 28, 2025	49.79	49.82	49.78	49.82	49.45	0.02%	1,530
Oct 27, 2025	49.76	49.81	49.74	49.81	49.44	0.04%	6,662
Oct 24, 2025	49.79	49.79	49.76	49.79	49.43	0.10%	6,881
Oct 23, 2025	49.75	49.75	49.74	49.74	49.38	-0.63%	39,216
Oct 22, 2025	50.01	50.06	50.01	50.06	49.49	0.03%	3,731
Oct 21, 2025	50.08	50.08	50.02	50.04	49.48	0.19%	4,533