Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	47.33	47.53	47.33	47.53	47.53	1.28%	4,497
Nov 21, 2024	46.48	47.36	46.48	46.93	46.93	0.95%	10,430
Nov 20, 2024	47.17	47.17	45.62	46.49	46.49	-1.21%	9,023
Nov 19, 2024	46.81	47.42	46.49	47.06	47.06	-0.40%	8,621
Nov 18, 2024	47.43	47.56	47.25	47.25	47.25	0.53%	8,783
Nov 15, 2024	46.41	47.19	46.41	47.00	47.00	1.73%	17,232
Nov 14, 2024	46.03	46.90	46.03	46.20	46.20	0.65%	12,642
Nov 13, 2024	45.78	46.61	45.48	45.90	45.90	0.79%	15,950
Nov 12, 2024	45.16	45.75	44.91	45.54	45.54	0.95%	13,817
Nov 11, 2024	45.35	45.76	44.68	45.11	45.11	0.04%	22,505
Nov 8, 2024	43.00	45.29	43.00	45.09	45.09	3.16%	22,896
Nov 7, 2024	45.47	45.47	43.26	43.71	43.71	-3.72%	24,484
Nov 6, 2024	43.44	46.75	43.44	45.40	45.40	7.08%	45,000
Nov 5, 2024	41.80	42.74	41.80	42.40	42.40	1.41%	20,365
Nov 4, 2024	40.13	42.00	40.13	41.81	41.81	1.60%	7,563
Nov 1, 2024	41.62	42.18	41.09	41.15	41.15	-0.87%	9,033
Oct 31, 2024	42.46	42.94	41.51	41.51	41.24	-2.01%	9,815
Oct 30, 2024	42.10	43.13	42.10	42.36	42.08	-0.47%	16,282
Oct 29, 2024	41.89	42.73	41.89	42.56	42.28	-0.21%	6,514
Oct 28, 2024	40.48	42.67	40.48	42.65	42.37	5.70%	17,448
Oct 25, 2024	42.30	42.30	40.25	40.35	40.09	-4.29%	10,625
Oct 24, 2024	41.63	42.85	41.62	42.16	41.89	-2.07%	5,955
Oct 23, 2024	42.50	43.05	42.50	43.05	42.77	1.29%	7,708
Oct 22, 2024	42.89	43.30	42.26	42.50	42.22	-1.07%	23,647
Oct 21, 2024	42.50	43.30	42.50	42.96	42.68	-0.30%	18,725
Oct 18, 2024	43.00	43.22	42.70	43.09	42.81	0.72%	10,813
Oct 17, 2024	41.75	42.92	41.56	42.78	42.50	3.03%	20,231
Oct 16, 2024	40.00	42.50	39.98	41.52	41.25	4.24%	35,345
Oct 15, 2024	39.55	40.29	39.55	39.83	39.57	1.22%	8,760
Oct 14, 2024	39.05	39.35	38.68	39.35	39.09	0.13%	7,954
Oct 11, 2024	38.60	39.30	37.76	39.30	39.04	2.00%	23,644
Oct 10, 2024	38.34	38.67	38.34	38.53	38.28	-0.75%	12,380
Oct 9, 2024	37.69	39.00	37.69	38.82	38.57	2.08%	14,026
Oct 8, 2024	39.30	39.30	37.87	38.03	37.78	-3.33%	19,464
Oct 7, 2024	39.50	39.71	39.03	39.34	39.08	-0.76%	11,181
Oct 4, 2024	39.00	39.82	39.00	39.64	39.38	3.23%	14,266
Oct 3, 2024	39.05	39.27	38.40	38.40	38.15	-1.66%	10,112
Oct 2, 2024	40.96	40.96	39.05	39.05	38.80	-4.05%	8,731
Oct 1, 2024	40.75	41.66	40.53	40.70	40.44	-0.20%	12,029
Sep 30, 2024	41.45	41.85	40.29	40.78	40.51	-1.59%	7,499
Sep 27, 2024	39.87	41.80	39.87	41.44	41.17	4.28%	19,392
Sep 26, 2024	42.10	42.10	39.59	39.74	39.48	-4.93%	15,956
Sep 25, 2024	41.88	42.04	41.39	41.80	41.53	-0.99%	12,470
Sep 24, 2024	43.20	43.20	41.33	42.22	41.95	-2.11%	18,253
Sep 23, 2024	41.10	43.16	41.05	43.13	42.85	5.87%	16,637
Sep 20, 2024	42.41	42.73	40.74	40.74	40.47	-5.98%	54,372
Sep 19, 2024	42.35	43.76	42.35	43.33	43.05	4.08%	6,600
Sep 18, 2024	42.55	43.00	41.63	41.63	41.36	-0.29%	7,276
Sep 17, 2024	40.90	42.00	40.90	41.75	41.48	2.08%	9,837
Sep 16, 2024	41.32	41.43	40.90	40.90	40.63	-1.02%	23,190
Sep 13, 2024	41.25	42.40	40.60	41.32	41.05	0.29%	16,099
Sep 12, 2024	41.00	41.37	41.00	41.20	40.93	1.60%	6,449
Sep 11, 2024	40.55	40.55	40.55	40.55	40.29	-	3,319
Sep 10, 2024	40.74	40.74	40.55	40.55	40.29	0.47%	4,519
Sep 9, 2024	39.85	40.50	39.71	40.36	40.10	1.84%	7,536
Sep 6, 2024	39.74	40.78	39.37	39.63	39.37	-0.40%	4,609
Sep 5, 2024	40.03	41.14	39.79	39.79	39.53	-0.77%	2,472
Sep 4, 2024	40.10	40.10	40.10	40.10	39.84	0.30%	1,647
Sep 3, 2024	39.23	39.98	38.99	39.98	39.72	-1.99%	6,501
Aug 30, 2024	40.65	40.79	40.65	40.79	40.52	-0.49%	1,934
Aug 29, 2024	41.02	41.35	40.99	40.99	40.72	1.49%	3,788
Aug 28, 2024	40.85	40.85	40.39	40.39	40.13	0.32%	2,548
Aug 27, 2024	41.40	41.55	40.25	40.26	40.00	-2.33%	6,301
Aug 26, 2024	39.61	41.40	39.61	41.22	40.95	4.33%	15,012
Aug 23, 2024	37.78	39.86	37.78	39.51	39.25	5.78%	12,140
Aug 22, 2024	37.30	37.39	37.30	37.35	37.11	-2.02%	1,676
Aug 21, 2024	38.52	38.52	38.12	38.12	37.87	0.53%	2,212
Aug 20, 2024	38.67	38.67	37.92	37.92	37.67	-2.74%	4,376
Aug 19, 2024	39.22	39.50	38.55	38.99	38.74	0.36%	16,077
Aug 16, 2024	39.47	40.30	38.77	38.85	38.60	-1.70%	27,570
Aug 15, 2024	37.85	39.56	37.63	39.52	39.26	6.35%	10,940
Aug 14, 2024	36.58	37.16	36.58	37.16	36.92	0.98%	4,918
Aug 13, 2024	36.48	37.28	36.36	36.80	36.56	0.66%	13,583
Aug 12, 2024	36.09	36.56	36.09	36.56	36.32	1.30%	5,423
Aug 9, 2024	36.09	36.09	36.09	36.09	35.86	-4.12%	2,774
Aug 8, 2024	37.62	38.02	35.76	37.64	37.40	0.75%	33,016
Aug 7, 2024	37.94	37.94	37.36	37.36	37.12	-2.58%	3,377
Aug 6, 2024	38.60	38.60	38.21	38.35	38.10	-0.90%	8,871
Aug 5, 2024	40.00	40.00	38.62	38.70	38.45	-4.77%	12,535
Aug 2, 2024	39.94	40.64	39.00	40.64	40.38	0.89%	12,802
Aug 1, 2024	42.60	42.60	40.28	40.28	40.02	-6.91%	8,898
Jul 31, 2024	42.66	43.35	42.59	43.27	42.70	1.33%	14,399
Jul 30, 2024	42.29	42.73	42.12	42.70	42.14	0.83%	5,317
Jul 29, 2024	42.55	42.55	42.35	42.35	41.79	-0.89%	4,706
Jul 26, 2024	42.95	42.95	42.24	42.73	42.17	0.33%	10,810
Jul 25, 2024	42.01	42.59	41.50	42.59	42.03	1.89%	17,803
Jul 24, 2024	41.99	42.15	41.50	41.80	41.25	0.38%	8,756
Jul 23, 2024	41.73	42.45	41.64	41.64	41.09	-0.24%	28,726
Jul 22, 2024	40.79	41.95	40.79	41.74	41.19	2.71%	17,788
Jul 19, 2024	39.97	40.93	39.97	40.64	40.11	1.85%	7,082
Jul 18, 2024	39.10	39.92	39.10	39.90	39.38	-2.04%	5,601
Jul 17, 2024	36.05	40.73	36.05	40.73	40.20	0.69%	18,621
Jul 16, 2024	39.25	40.69	39.25	40.45	39.92	3.40%	31,747
Jul 15, 2024	37.97	39.12	37.50	39.12	38.61	4.10%	9,292
Jul 12, 2024	37.82	38.03	36.83	37.58	37.09	0.70%	11,211
Jul 11, 2024	35.24	37.32	35.16	37.32	36.83	7.30%	14,947
Jul 10, 2024	34.63	34.82	33.84	34.78	34.32	1.08%	4,324
Jul 9, 2024	34.25	34.61	34.04	34.41	33.96	-0.35%	5,203
Jul 8, 2024	34.29	34.53	34.00	34.53	34.08	3.79%	13,119
Jul 5, 2024	35.17	35.17	33.26	33.27	32.83	-4.86%	19,224