PCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	48.22	48.35	48.22	48.33	48.33	0.73%	7,555
May 14, 2025	48.13	48.15	47.96	47.98	47.98	-0.45%	4,663
May 13, 2025	48.20	48.20	48.17	48.19	48.19	-0.09%	25,173
May 12, 2025	48.32	48.32	48.24	48.24	48.24	-0.37%	966
May 9, 2025	48.49	48.49	48.42	48.42	48.42	0.13%	29,396
May 8, 2025	48.49	48.49	48.35	48.35	48.35	-0.59%	13,365
May 7, 2025	48.59	48.67	48.55	48.64	48.64	0.31%	5,829
May 6, 2025	48.39	48.49	48.39	48.49	48.49	0.22%	14,392
May 5, 2025	48.39	48.39	48.28	48.39	48.39	-0.14%	16,068
May 2, 2025	48.49	48.49	48.46	48.46	48.46	-0.41%	887
May 1, 2025	48.66	48.66	48.66	48.66	48.66	-0.38%	15,312
Apr 30, 2025	48.83	48.84	48.83	48.84	48.84	0.03%	13,506
Apr 29, 2025	48.83	48.83	48.83	48.83	48.83	0.22%	76
Apr 28, 2025	48.71	48.72	48.69	48.72	48.72	0.23%	15,387
Apr 25, 2025	48.52	48.61	48.52	48.61	48.61	0.40%	14,088
Apr 24, 2025	48.31	48.41	48.31	48.41	48.41	0.53%	20,089
Apr 23, 2025	48.43	48.43	48.16	48.16	48.16	-0.36%	16,560
Apr 22, 2025	48.31	48.47	48.28	48.33	48.16	0.30%	5,207
Apr 21, 2025	48.42	48.42	48.19	48.19	48.02	-0.49%	11,698
Apr 17, 2025	48.48	48.48	48.43	48.43	48.25	-0.20%	13,190
Apr 16, 2025	48.45	48.52	48.45	48.52	48.35	0.29%	4,677
Apr 15, 2025	48.34	48.40	48.34	48.38	48.21	0.17%	8,739
Apr 14, 2025	48.27	48.30	48.27	48.30	48.13	0.42%	1,652
Apr 11, 2025	47.66	48.22	47.66	48.10	47.93	0.08%	28,468
Apr 10, 2025	48.38	48.96	47.99	48.06	47.89	-0.74%	12,937
Apr 9, 2025	48.02	48.42	48.01	48.42	48.25	0.14%	17,491
Apr 8, 2025	48.60	48.73	48.35	48.35	48.18	-0.74%	11,169
Apr 7, 2025	48.83	48.93	48.71	48.71	48.54	-1.09%	15,994
Apr 4, 2025	49.51	49.51	49.25	49.25	49.07	0.13%	26,861
Apr 3, 2025	49.20	49.21	49.15	49.19	49.01	0.50%	11,296
Apr 2, 2025	49.01	49.01	48.86	48.94	48.77	-0.05%	11,491
Apr 1, 2025	48.96	49.07	48.95	48.97	48.79	0.25%	37,920
Mar 31, 2025	48.86	48.86	48.75	48.84	48.67	0.30%	6,952
Mar 28, 2025	48.65	48.70	48.62	48.70	48.52	0.48%	16,010
Mar 27, 2025	48.50	48.50	48.44	48.46	48.29	-0.11%	15,355
Mar 26, 2025	48.51	48.55	48.49	48.51	48.34	-0.25%	13,423
Mar 25, 2025	48.56	48.67	48.56	48.64	48.46	0.03%	43,096
Mar 24, 2025	48.65	48.69	48.61	48.62	48.45	-0.38%	6,496
Mar 21, 2025	48.81	48.85	48.79	48.81	48.63	-0.40%	46,934
Mar 20, 2025	49.04	49.10	49.00	49.00	48.66	0.07%	15,001
Mar 19, 2025	48.78	49.00	48.78	48.97	48.62	0.26%	16,421
Mar 18, 2025	48.75	48.88	48.75	48.85	48.50	0.16%	12,473
Mar 17, 2025	48.78	48.88	48.77	48.77	48.42	0.08%	17,461
Mar 14, 2025	48.73	48.73	48.73	48.73	48.38	0.02%	15,414
Mar 13, 2025	48.65	48.72	48.65	48.72	48.37	0.03%	16,110
Mar 12, 2025	48.75	48.75	48.69	48.70	48.35	-0.24%	37,211
Mar 11, 2025	48.90	48.90	48.82	48.82	48.47	-0.35%	9,458
Mar 10, 2025	48.98	49.02	48.98	48.99	48.64	0.48%	14,029
Mar 7, 2025	48.90	48.90	48.75	48.75	48.41	-0.04%	13,693
Mar 6, 2025	48.72	48.77	48.67	48.77	48.43	-0.15%	16,541