PCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	47.47	47.52	47.47	47.51	47.51	0.05%	21,904
Jan 13, 2025	47.52	47.52	47.48	47.48	47.48	-0.15%	53,991
Jan 10, 2025	47.57	47.62	47.56	47.56	47.56	-0.51%	22,134
Jan 8, 2025	47.76	47.80	47.76	47.80	47.80	0.08%	23,952
Jan 7, 2025	47.76	47.76	47.72	47.76	47.76	-0.32%	22,756
Jan 6, 2025	47.88	47.94	47.88	47.92	47.92	-0.15%	19,542
Jan 3, 2025	48.07	48.07	47.99	47.99	47.99	-0.20%	1,711
Jan 2, 2025	48.15	48.15	48.05	48.08	48.08	0.09%	20,109
Dec 31, 2024	48.01	48.04	48.01	48.04	48.04	-0.18%	445
Dec 30, 2024	48.13	48.13	48.12	48.12	48.12	0.41%	56,091
Dec 27, 2024	48.03	48.03	47.93	47.93	47.93	0.09%	27,648
Dec 26, 2024	47.87	48.02	47.87	47.88	47.88	-0.17%	18,672
Dec 24, 2024	47.89	47.96	47.89	47.96	47.96	0.05%	2,882
Dec 23, 2024	48.00	48.00	47.94	47.94	47.94	-0.77%	61,576
Dec 20, 2024	48.33	48.38	48.31	48.31	48.11	0.32%	19,378
Dec 19, 2024	48.18	48.18	48.15	48.15	47.95	-0.35%	9,270
Dec 18, 2024	48.66	48.66	48.32	48.32	48.12	-0.66%	19,076
Dec 17, 2024	48.66	48.67	48.64	48.64	48.44	-0.02%	38,989
Dec 16, 2024	48.63	48.65	48.60	48.65	48.45	0.07%	33,406
Dec 13, 2024	48.67	48.67	48.61	48.61	48.41	-0.30%	4,868
Dec 12, 2024	48.92	48.92	48.76	48.76	48.56	-0.37%	23,382
Dec 11, 2024	49.05	49.08	48.94	48.94	48.74	-0.28%	53,509
Dec 10, 2024	49.04	49.08	49.04	49.08	48.88	-0.12%	24,171
Dec 9, 2024	49.15	49.15	49.13	49.14	48.93	-0.23%	23,348
Dec 6, 2024	49.21	49.25	49.21	49.25	49.05	0.26%	50,068
Dec 5, 2024	49.05	49.12	49.04	49.12	48.92	0.04%	10,627
Dec 4, 2024	48.98	49.12	48.98	49.10	48.90	0.23%	21,693
Dec 3, 2024	49.11	49.16	48.99	48.99	48.79	-0.10%	33,559
Dec 2, 2024	48.93	49.09	48.93	49.04	48.84	0.04%	24,581
Nov 29, 2024	49.01	49.02	49.01	49.02	48.82	0.41%	12,968
Nov 27, 2024	48.78	48.96	48.78	48.82	48.62	0.24%	71,691
Nov 26, 2024	48.63	48.70	48.63	48.70	48.50	-0.16%	16,659
Nov 25, 2024	48.68	48.78	48.68	48.78	48.58	0.87%	18,009
Nov 22, 2024	48.36	48.36	48.36	48.36	48.16	0.06%	48,146
Nov 21, 2024	48.33	48.34	48.29	48.34	48.14	-0.38%	72,482
Nov 20, 2024	48.55	48.55	48.52	48.52	48.15	-0.09%	11,780
Nov 19, 2024	48.62	48.62	48.57	48.57	48.19	0.20%	36,689
Nov 18, 2024	48.36	48.48	48.36	48.47	48.10	0.05%	6,867
Nov 15, 2024	48.36	48.45	48.36	48.45	48.07	0.01%	4,636
Nov 14, 2024	48.60	48.60	48.44	48.44	48.07	-0.04%	80,730
Nov 13, 2024	48.54	48.54	48.46	48.46	48.08	-0.07%	30,255
Nov 12, 2024	48.65	48.65	48.49	48.49	48.12	-0.55%	2,402
Nov 11, 2024	48.72	48.76	48.72	48.76	48.39	-0.10%	22,916
Nov 8, 2024	48.94	48.94	48.81	48.81	48.44	0.16%	17,070
Nov 7, 2024	48.61	48.77	48.61	48.73	48.36	0.99%	14,426
Nov 6, 2024	48.36	48.42	48.25	48.25	47.88	-0.99%	5,204
Nov 5, 2024	48.57	48.76	48.57	48.73	48.36	0.72%	17,511
Nov 4, 2024	48.73	48.77	48.38	48.38	48.01	-0.19%	723,371
Nov 1, 2024	48.78	48.78	48.47	48.47	48.10	-0.31%	38,777
Oct 31, 2024	48.59	48.74	48.57	48.62	48.25	0.08%	20,675
Oct 30, 2024	48.82	48.82	48.58	48.58	48.21	-0.29%	43,627
Oct 29, 2024	48.60	48.72	48.60	48.72	48.35	0.10%	29,284
Oct 28, 2024	48.77	48.77	48.67	48.67	48.30	-0.10%	22,428
Oct 25, 2024	48.90	48.92	48.72	48.72	48.35	-0.20%	9,647
Oct 24, 2024	48.81	48.85	48.81	48.82	48.44	0.18%	74,385
Oct 23, 2024	48.77	48.78	48.73	48.73	48.36	-0.63%	13,322
Oct 22, 2024	49.11	49.11	48.99	49.04	48.49	-0.12%	22,630
Oct 21, 2024	49.20	49.20	49.10	49.10	48.55	-0.57%	27,557
Oct 18, 2024	49.39	49.42	49.35	49.38	48.83	0.03%	6,597
Oct 17, 2024	49.42	49.42	49.35	49.37	48.81	-0.37%	19,768
Oct 16, 2024	49.57	49.60	49.55	49.55	49.00	0.16%	13,104
Oct 15, 2024	49.47	49.48	49.43	49.47	48.92	0.27%	1,831
Oct 14, 2024	49.22	49.34	49.22	49.34	48.78	-0.05%	35,923
Oct 11, 2024	49.28	49.36	49.28	49.36	48.81	-	2,481
Oct 10, 2024	49.32	49.36	49.26	49.36	48.81	0.06%	22,488
Oct 9, 2024	49.42	49.44	49.33	49.33	48.78	-0.28%	22,006
Oct 8, 2024	49.38	49.47	49.37	49.47	48.92	0.16%	3,333
Oct 7, 2024	49.42	49.44	49.39	49.39	48.84	-0.36%	17,314
Oct 4, 2024	49.65	49.65	49.57	49.57	49.02	-0.64%	27,434
Oct 3, 2024	50.03	50.03	49.89	49.89	49.33	-0.38%	16,957
Oct 2, 2024	50.07	50.10	50.02	50.08	49.52	-0.22%	20,378
Oct 1, 2024	50.27	50.28	50.16	50.19	49.63	0.26%	20,255
Sep 30, 2024	50.14	50.14	50.06	50.06	49.50	-0.18%	151,035
Sep 27, 2024	50.16	50.18	50.15	50.15	49.59	0.26%	35,040
Sep 26, 2024	50.07	50.07	50.00	50.02	49.46	-0.09%	5,575
Sep 25, 2024	50.12	50.12	50.06	50.06	49.50	-0.29%	17,764
Sep 24, 2024	50.04	50.21	50.04	50.21	49.65	0.22%	37,830
Sep 23, 2024	50.12	50.14	50.04	50.10	49.54	-0.42%	37,650
Sep 20, 2024	50.33	50.35	50.31	50.31	49.58	-0.16%	1,007
Sep 19, 2024	50.30	50.39	50.30	50.39	49.65	0.10%	5,589
Sep 18, 2024	50.43	50.45	50.34	50.34	49.61	-0.41%	24,719
Sep 17, 2024	50.57	50.57	50.55	50.55	49.81	-0.06%	17,197
Sep 16, 2024	50.52	50.58	50.52	50.58	49.84	0.20%	17,631
Sep 13, 2024	50.45	50.48	50.44	50.48	49.74	0.25%	17,378
Sep 12, 2024	50.36	50.36	50.31	50.35	49.62	-0.08%	47,848
Sep 11, 2024	50.35	50.45	50.35	50.39	49.65	-0.06%	23,184
Sep 10, 2024	50.28	50.42	50.26	50.42	49.68	0.34%	5,995
Sep 9, 2024	50.16	50.25	50.14	50.25	49.52	0.12%	15,314
Sep 6, 2024	50.15	50.35	50.06	50.19	49.46	0.08%	46,492
Sep 5, 2024	50.10	50.15	50.10	50.15	49.42	0.23%	17,666
Sep 4, 2024	50.00	50.04	50.00	50.04	49.30	0.55%	14,108
Sep 3, 2024	49.81	49.83	49.66	49.76	49.03	0.30%	28,203
Aug 30, 2024	49.73	49.73	49.61	49.61	48.89	-0.17%	9,436
Aug 29, 2024	49.65	49.72	49.65	49.70	48.97	-0.18%	27,862
Aug 28, 2024	49.85	49.85	49.79	49.79	49.06	0.23%	34,904
Aug 27, 2024	49.81	49.82	49.67	49.67	48.95	-0.22%	7,939
Aug 26, 2024	49.81	49.87	49.74	49.78	49.05	-0.06%	12,300
Aug 23, 2024	49.67	49.81	49.67	49.81	49.08	0.44%	31,928
Aug 22, 2024	49.70	49.70	49.59	49.59	48.87	-0.77%	49,536
Aug 21, 2024	49.91	49.98	49.91	49.98	49.07	0.18%	19,764