PCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	46.64	46.66	46.62	46.66	46.66	0.15%	297
Apr 23, 2026	46.63	46.63	46.59	46.59	46.59	-0.16%	338
Apr 22, 2026	46.62	46.67	46.60	46.67	46.67	0.07%	583
Apr 21, 2026	46.60	46.63	46.60	46.63	46.63	-0.32%	393
Apr 20, 2026	46.68	46.78	46.68	46.78	46.78	-0.01%	258
Apr 17, 2026	46.80	46.81	46.74	46.79	46.79	0.34%	1,600
Apr 16, 2026	46.62	46.64	46.62	46.63	46.63	-0.15%	670
Apr 15, 2026	46.67	46.70	46.67	46.70	46.70	-0.14%	3,204
Apr 14, 2026	46.60	46.76	46.60	46.76	46.76	0.23%	236
Apr 13, 2026	46.54	46.66	46.52	46.66	46.66	0.16%	11,557
Apr 10, 2026	46.58	46.58	46.58	46.58	46.58	-0.14%	6
Apr 9, 2026	46.60	46.67	46.60	46.65	46.65	0.03%	442
Apr 8, 2026	46.63	46.63	46.63	46.63	46.63	0.16%	4
Apr 7, 2026	46.56	46.56	46.56	46.56	46.56	0.15%	19
Apr 6, 2026	46.48	46.51	46.48	46.49	46.49	-0.18%	266
Apr 2, 2026	46.55	46.57	46.55	46.57	46.57	0.22%	728
Apr 1, 2026	46.47	46.47	46.47	46.47	46.47	-0.52%	577
Mar 31, 2026	46.67	46.72	46.67	46.71	46.51	0.21%	255
Mar 30, 2026	46.61	46.61	46.61	46.61	46.41	0.49%	22
Mar 27, 2026	46.46	46.46	46.39	46.39	46.19	-0.03%	352
Mar 26, 2026	46.40	46.40	46.40	46.40	46.20	-0.57%	10
Mar 25, 2026	46.67	46.67	46.67	46.67	46.47	0.43%	2
Mar 24, 2026	46.47	46.47	46.47	46.47	46.27	-0.34%	7
Mar 23, 2026	46.62	46.62	46.62	46.62	46.42	0.36%	158
Mar 20, 2026	46.46	46.46	46.46	46.46	46.26	-0.76%	84
Mar 19, 2026	46.82	46.82	46.82	46.82	46.61	-0.20%	75
Mar 18, 2026	46.91	46.91	46.91	46.91	46.71	-0.21%	5
Mar 17, 2026	47.00	47.02	47.00	47.01	46.81	0.03%	777
Mar 16, 2026	46.84	47.00	46.84	47.00	46.79	0.36%	301
Mar 13, 2026	46.97	46.97	46.83	46.83	46.63	0.10%	543
Mar 12, 2026	46.97	46.97	46.78	46.78	46.58	-0.25%	472
Mar 11, 2026	46.94	46.96	46.89	46.90	46.70	-0.42%	483
Mar 10, 2026	47.16	47.18	47.10	47.10	46.89	-0.28%	61,345
Mar 9, 2026	47.06	47.36	47.02	47.23	47.02	0.20%	42,820
Mar 6, 2026	47.03	47.40	47.03	47.13	46.93	-0.20%	4,182
Mar 5, 2026	47.14	47.28	47.14	47.23	47.03	-0.30%	590
Mar 4, 2026	47.27	47.37	47.27	47.37	47.17	-0.05%	602
Mar 3, 2026	47.27	47.39	47.27	47.39	47.19	0.20%	922
Mar 2, 2026	47.22	47.30	47.22	47.30	47.09	-5.33%	365
Feb 27, 2026	49.96	49.96	49.96	49.96	47.24	0.29%	254
Feb 26, 2026	49.82	49.82	49.82	49.82	47.10	0.16%	121
Feb 25, 2026	49.76	49.81	49.71	49.74	47.03	-0.03%	14,924
Feb 24, 2026	49.64	49.75	49.64	49.75	47.04	-0.05%	6,128,073
Feb 23, 2026	49.78	49.78	49.78	49.78	47.07	0.21%	6,088,023
Feb 20, 2026	49.67	49.67	49.67	49.67	46.97	-0.22%	16
Feb 19, 2026	49.78	49.78	49.78	49.78	46.97	0.06%	20
Feb 18, 2026	49.78	49.78	49.75	49.75	46.94	-0.12%	11,890
Feb 17, 2026	49.81	49.81	49.80	49.81	46.99	-0.08%	7,650
Feb 13, 2026	49.83	49.87	49.81	49.85	47.03	0.37%	9,031
Feb 12, 2026	49.61	49.67	49.59	49.67	46.86	0.51%	44,908