PCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	48.25	48.25	48.17	48.17	48.17	-0.52%	425
Jun 5, 2025	48.53	48.53	48.42	48.42	48.42	-0.23%	19,510
Jun 4, 2025	48.41	48.53	48.41	48.53	48.53	0.59%	19,959
Jun 3, 2025	48.33	48.33	48.21	48.24	48.24	-0.01%	35,551
Jun 2, 2025	48.30	48.30	48.20	48.25	48.25	-0.21%	4,584
May 30, 2025	48.28	48.35	48.28	48.35	48.35	0.16%	5,159
May 29, 2025	48.24	48.28	48.24	48.27	48.27	0.34%	27,790
May 28, 2025	48.06	48.11	48.06	48.11	48.11	-0.20%	60,506
May 27, 2025	48.17	48.21	48.17	48.21	48.21	0.49%	31,569
May 23, 2025	47.95	48.00	47.95	47.97	47.97	0.14%	1,957
May 22, 2025	47.84	47.90	47.82	47.90	47.90	-0.14%	47,563
May 21, 2025	48.14	48.14	47.97	47.97	47.80	-0.61%	1,349
May 20, 2025	48.26	48.26	48.26	48.26	48.09	-0.20%	1,874
May 19, 2025	48.23	48.35	48.23	48.35	48.18	-0.01%	6,081
May 16, 2025	48.48	48.48	48.36	48.36	48.19	0.06%	35,011
May 15, 2025	48.22	48.35	48.22	48.33	48.16	0.73%	7,555
May 14, 2025	48.13	48.15	47.96	47.98	47.81	-0.45%	4,663
May 13, 2025	48.20	48.20	48.17	48.19	48.02	-0.09%	25,173
May 12, 2025	48.32	48.32	48.24	48.24	48.07	-0.37%	966
May 9, 2025	48.49	48.49	48.42	48.42	48.25	0.13%	29,396
May 8, 2025	48.49	48.49	48.35	48.35	48.19	-0.59%	13,365
May 7, 2025	48.59	48.67	48.55	48.64	48.47	0.31%	5,829
May 6, 2025	48.39	48.49	48.39	48.49	48.32	0.22%	14,392
May 5, 2025	48.39	48.39	48.28	48.39	48.22	-0.14%	16,068
May 2, 2025	48.49	48.49	48.46	48.46	48.29	-0.41%	887
May 1, 2025	48.66	48.66	48.66	48.66	48.49	-0.38%	15,312
Apr 30, 2025	48.83	48.84	48.83	48.84	48.67	0.03%	13,506
Apr 29, 2025	48.83	48.83	48.83	48.83	48.65	0.22%	76
Apr 28, 2025	48.71	48.72	48.69	48.72	48.55	0.23%	15,387
Apr 25, 2025	48.52	48.61	48.52	48.61	48.44	0.40%	14,088
Apr 24, 2025	48.31	48.41	48.31	48.41	48.24	0.53%	20,089
Apr 23, 2025	48.43	48.43	48.16	48.16	47.99	-0.36%	16,560
Apr 22, 2025	48.31	48.47	48.28	48.33	47.99	0.30%	5,207
Apr 21, 2025	48.42	48.42	48.19	48.19	47.85	-0.49%	11,698
Apr 17, 2025	48.48	48.48	48.43	48.43	48.08	-0.20%	13,190
Apr 16, 2025	48.45	48.52	48.45	48.52	48.18	0.29%	4,677
Apr 15, 2025	48.34	48.40	48.34	48.38	48.04	0.17%	8,739
Apr 14, 2025	48.27	48.30	48.27	48.30	47.96	0.42%	1,652
Apr 11, 2025	47.66	48.22	47.66	48.10	47.76	0.08%	28,468
Apr 10, 2025	48.38	48.96	47.99	48.06	47.72	-0.74%	12,937
Apr 9, 2025	48.02	48.42	48.01	48.42	48.08	0.14%	17,491
Apr 8, 2025	48.60	48.73	48.35	48.35	48.01	-0.74%	11,169
Apr 7, 2025	48.83	48.93	48.71	48.71	48.37	-1.09%	15,994
Apr 4, 2025	49.51	49.51	49.25	49.25	48.90	0.13%	26,861
Apr 3, 2025	49.20	49.21	49.15	49.19	48.84	0.50%	11,296
Apr 2, 2025	49.01	49.01	48.86	48.94	48.59	-0.05%	11,491
Apr 1, 2025	48.96	49.07	48.95	48.97	48.62	0.25%	37,920
Mar 31, 2025	48.86	48.86	48.75	48.84	48.50	0.30%	6,952
Mar 28, 2025	48.65	48.70	48.62	48.70	48.35	0.48%	16,010
Mar 27, 2025	48.50	48.50	48.44	48.46	48.12	-0.11%	15,355