PCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	48.64	48.64	48.61	48.61	48.61	-0.21%	12,980
Jul 29, 2025	48.60	48.72	48.60	48.72	48.72	0.47%	6,585
Jul 28, 2025	48.49	48.49	48.49	48.49	48.49	-0.17%	8,701
Jul 25, 2025	48.44	48.57	48.44	48.57	48.57	0.23%	27,866
Jul 24, 2025	48.41	48.52	48.41	48.46	48.46	-0.12%	21,544
Jul 23, 2025	48.55	48.55	48.50	48.52	48.52	-0.56%	36,959
Jul 22, 2025	48.81	48.81	48.79	48.79	48.62	0.20%	43,808
Jul 21, 2025	48.72	48.84	48.69	48.69	48.52	0.29%	29,450
Jul 18, 2025	48.57	48.60	48.56	48.56	48.38	0.21%	8,479
Jul 17, 2025	48.44	48.50	48.44	48.46	48.28	0.07%	209,476
Jul 16, 2025	48.40	48.46	48.32	48.42	48.25	0.08%	27,738
Jul 15, 2025	48.49	48.49	48.37	48.38	48.21	-0.28%	40,174
Jul 14, 2025	48.50	48.55	48.44	48.52	48.34	-0.02%	30,851
Jul 11, 2025	48.55	48.56	48.50	48.53	48.36	-0.39%	18,022
Jul 10, 2025	48.68	48.73	48.66	48.72	48.54	-0.11%	4,731
Jul 9, 2025	48.64	48.77	48.64	48.77	48.60	0.50%	9,697
Jul 8, 2025	48.50	48.55	48.50	48.53	48.36	-0.16%	9,025
Jul 7, 2025	48.60	48.64	48.59	48.61	48.44	-0.29%	16,841
Jul 3, 2025	48.76	48.80	48.72	48.75	48.58	-0.20%	24,693
Jul 2, 2025	48.81	48.85	48.81	48.85	48.68	-0.11%	8,067
Jul 1, 2025	48.85	48.91	48.85	48.91	48.73	-0.11%	14,236
Jun 30, 2025	48.85	48.96	48.85	48.96	48.79	0.38%	111
Jun 27, 2025	48.81	48.89	48.77	48.78	48.60	-0.19%	4,459
Jun 26, 2025	48.76	48.87	48.76	48.87	48.70	0.28%	49,344
Jun 25, 2025	48.68	48.74	48.67	48.74	48.56	0.07%	24,010
Jun 24, 2025	48.54	48.70	48.54	48.70	48.53	0.32%	19,166
Jun 23, 2025	48.58	48.66	48.55	48.55	48.38	-0.18%	9,358
Jun 20, 2025	48.57	48.64	48.57	48.64	48.29	0.13%	4,903
Jun 18, 2025	48.67	48.69	48.57	48.57	48.23	0.03%	21,032
Jun 17, 2025	48.46	48.56	48.46	48.56	48.21	0.32%	466
Jun 16, 2025	48.51	48.51	48.41	48.41	48.06	-0.20%	18,220
Jun 13, 2025	48.50	48.50	48.50	48.50	48.15	-0.34%	1,729
Jun 12, 2025	48.62	48.67	48.62	48.67	48.32	0.35%	23,692
Jun 11, 2025	48.47	48.51	48.47	48.50	48.15	0.35%	8,632
Jun 10, 2025	48.31	48.33	48.31	48.33	47.98	0.15%	23,267
Jun 9, 2025	48.24	48.27	48.23	48.26	47.91	0.19%	27,326
Jun 6, 2025	48.25	48.25	48.17	48.17	47.82	-0.52%	425
Jun 5, 2025	48.53	48.53	48.42	48.42	48.07	-0.23%	19,510
Jun 4, 2025	48.41	48.53	48.41	48.53	48.18	0.59%	19,959
Jun 3, 2025	48.33	48.33	48.21	48.24	47.90	-0.01%	35,551
Jun 2, 2025	48.30	48.30	48.20	48.25	47.90	-0.21%	4,584
May 30, 2025	48.28	48.35	48.28	48.35	48.00	0.16%	5,159
May 29, 2025	48.24	48.28	48.24	48.27	47.93	0.34%	27,790
May 28, 2025	48.06	48.11	48.06	48.11	47.76	-0.20%	60,506
May 27, 2025	48.17	48.21	48.17	48.21	47.86	0.49%	31,569
May 23, 2025	47.95	48.00	47.95	47.97	47.63	0.14%	1,957
May 22, 2025	47.84	47.90	47.82	47.90	47.56	-0.14%	47,563
May 21, 2025	48.14	48.14	47.97	47.97	47.46	-0.61%	1,349
May 20, 2025	48.26	48.26	48.26	48.26	47.74	-0.20%	1,874
May 19, 2025	48.23	48.35	48.23	48.35	47.84	-0.01%	6,081