PCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	45.79	45.79	45.75	45.75	45.75	-0.57%	206
May 14, 2026	46.06	46.06	46.01	46.01	46.01	-0.01%	841
May 13, 2026	46.02	46.02	46.02	46.02	46.02	-0.01%	2
May 12, 2026	46.02	46.02	46.02	46.02	46.02	-0.27%	48
May 11, 2026	46.15	46.15	46.15	46.15	46.15	-0.24%	3
May 8, 2026	46.30	46.30	46.25	46.25	46.25	0.20%	26,005
May 7, 2026	46.36	46.36	46.16	46.16	46.16	-0.40%	18,988
May 6, 2026	46.35	46.35	46.35	46.35	46.35	0.43%	13
May 5, 2026	46.15	46.15	46.15	46.15	46.15	0.16%	18
May 4, 2026	46.07	46.07	46.07	46.07	46.07	-0.37%	84
May 1, 2026	46.25	46.25	46.25	46.25	46.25	-0.38%	29
Apr 30, 2026	46.43	46.43	46.40	46.42	46.18	0.11%	31,341
Apr 29, 2026	46.37	46.37	46.37	46.37	46.13	-0.39%	2
Apr 28, 2026	46.55	46.55	46.55	46.55	46.31	-0.08%	92
Apr 27, 2026	46.59	46.59	46.59	46.59	46.34	-0.16%	202
Apr 24, 2026	46.64	46.66	46.62	46.66	46.42	0.15%	297
Apr 23, 2026	46.63	46.63	46.59	46.59	46.35	-0.16%	338
Apr 22, 2026	46.62	46.67	46.60	46.67	46.42	0.07%	583
Apr 21, 2026	46.60	46.63	46.60	46.63	46.39	-0.32%	393
Apr 20, 2026	46.68	46.78	46.68	46.78	46.54	-0.01%	258
Apr 17, 2026	46.80	46.81	46.74	46.79	46.54	0.34%	1,600
Apr 16, 2026	46.62	46.64	46.62	46.63	46.39	-0.15%	670
Apr 15, 2026	46.67	46.70	46.67	46.70	46.45	-0.14%	3,206
Apr 14, 2026	46.60	46.76	46.60	46.76	46.52	0.23%	236
Apr 13, 2026	46.54	46.66	46.52	46.66	46.41	0.16%	11,557
Apr 10, 2026	46.58	46.58	46.58	46.58	46.34	-0.14%	6
Apr 9, 2026	46.60	46.67	46.60	46.65	46.40	0.03%	442
Apr 8, 2026	46.63	46.63	46.63	46.63	46.39	0.16%	4
Apr 7, 2026	46.56	46.56	46.56	46.56	46.31	0.15%	19
Apr 6, 2026	46.48	46.51	46.48	46.49	46.24	-0.18%	266
Apr 2, 2026	46.55	46.57	46.55	46.57	46.33	0.22%	728
Apr 1, 2026	46.47	46.47	46.47	46.47	46.23	-0.52%	577
Mar 31, 2026	46.67	46.72	46.67	46.71	46.27	0.21%	255
Mar 30, 2026	46.61	46.61	46.61	46.61	46.17	0.49%	22
Mar 27, 2026	46.46	46.46	46.39	46.39	45.95	-0.03%	352
Mar 26, 2026	46.40	46.40	46.40	46.40	45.96	-0.57%	10
Mar 25, 2026	46.67	46.67	46.67	46.67	46.23	0.43%	2
Mar 24, 2026	46.47	46.47	46.47	46.47	46.03	-0.34%	7
Mar 23, 2026	46.62	46.62	46.62	46.62	46.18	0.36%	158
Mar 20, 2026	46.46	46.46	46.46	46.46	46.02	-0.76%	84
Mar 19, 2026	46.82	46.82	46.82	46.82	46.37	-0.20%	75
Mar 18, 2026	46.91	46.91	46.91	46.91	46.46	-0.21%	5
Mar 17, 2026	47.00	47.02	47.00	47.01	46.56	0.03%	777
Mar 16, 2026	46.84	47.00	46.84	47.00	46.55	0.36%	301
Mar 13, 2026	46.97	46.97	46.83	46.83	46.38	0.10%	543
Mar 12, 2026	46.97	46.97	46.78	46.78	46.33	-0.25%	472
Mar 11, 2026	46.94	46.96	46.89	46.90	46.45	-0.42%	483
Mar 10, 2026	47.16	47.18	47.10	47.10	46.65	-0.28%	61,345
Mar 9, 2026	47.06	47.36	47.02	47.23	46.78	0.20%	42,820
Mar 6, 2026	47.03	47.40	47.03	47.13	46.69	-0.20%	4,182