Plumas Bancorp (PLBC)
43.15
-0.34 (-0.78%)
At close: Apr 02, 2025, 3:59 PM
43.38
0.53%
After-hours: Apr 02, 2025, 04:12 PM EDT
Plumas Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 43.99 | 43.99 | 42.90 | 43.49 | 0.22 | 0.51% | 8,029 |
| Mar 31, 2025 | 42.93 | 43.27 | 42.93 | 43.27 | 0.45 | 1.05% | 7,244 |
| Mar 28, 2025 | 43.71 | 43.71 | 42.34 | 42.82 | -0.60 | -1.38% | 8,538 |
| Mar 27, 2025 | 43.86 | 43.86 | 43.42 | 43.42 | -0.08 | -0.18% | 6,900 |
| Mar 26, 2025 | 43.07 | 43.50 | 42.79 | 43.50 | 0.07 | 0.16% | 3,522 |
| Mar 25, 2025 | 43.20 | 43.83 | 42.76 | 43.43 | -0.26 | -0.60% | 8,320 |
| Mar 24, 2025 | 43.32 | 43.69 | 43.32 | 43.69 | 1.03 | 2.41% | 5,709 |
| Mar 21, 2025 | 43.72 | 44.44 | 42.27 | 42.66 | -1.74 | -3.92% | 57,600 |
| Mar 20, 2025 | 42.90 | 44.40 | 42.90 | 44.40 | 1.18 | 2.73% | 7,900 |
| Mar 19, 2025 | 42.50 | 43.78 | 42.50 | 43.22 | 0.67 | 1.57% | 14,733 |
| Mar 18, 2025 | 42.69 | 42.69 | 41.71 | 42.55 | 0.06 | 0.14% | 12,700 |
| Mar 17, 2025 | 44.92 | 44.92 | 42.49 | 42.49 | 0.11 | 0.26% | 10,707 |
| Mar 14, 2025 | 42.70 | 42.70 | 41.25 | 42.38 | 0.48 | 1.15% | 18,000 |
| Mar 13, 2025 | 42.92 | 42.92 | 41.50 | 41.90 | -1.02 | -2.38% | 7,800 |
| Mar 12, 2025 | 42.80 | 43.18 | 42.44 | 42.92 | -0.38 | -0.88% | 6,611 |
| Mar 11, 2025 | 43.14 | 43.60 | 42.94 | 43.30 | 0.19 | 0.44% | 7,022 |
| Mar 10, 2025 | 43.04 | 43.52 | 42.90 | 43.11 | -0.96 | -2.18% | 6,100 |
| Mar 7, 2025 | 43.25 | 44.37 | 43.25 | 44.07 | 0.33 | 0.75% | 8,404 |
| Mar 6, 2025 | 42.88 | 43.81 | 42.88 | 43.74 | -0.18 | -0.41% | 4,000 |
| Mar 5, 2025 | 44.68 | 44.68 | 43.84 | 43.92 | -0.07 | -0.16% | 8,237 |
| Mar 4, 2025 | 44.65 | 44.70 | 43.76 | 43.99 | -0.55 | -1.23% | 6,700 |
| Mar 3, 2025 | 45.99 | 46.00 | 44.23 | 44.54 | -1.42 | -3.09% | 10,838 |
| Feb 28, 2025 | 45.24 | 45.96 | 44.33 | 45.96 | 1.33 | 2.98% | 10,014 |
| Feb 27, 2025 | 44.09 | 45.00 | 44.09 | 44.63 | 0.54 | 1.22% | 5,300 |
| Feb 26, 2025 | 45.24 | 45.24 | 43.70 | 44.09 | -1.29 | -2.84% | 7,043 |
| Feb 25, 2025 | 44.74 | 45.82 | 44.11 | 45.38 | 0.93 | 2.09% | 10,200 |
| Feb 24, 2025 | 44.18 | 44.54 | 44.12 | 44.45 | 0.21 | 0.47% | 4,700 |
| Feb 21, 2025 | 45.77 | 45.77 | 44.24 | 44.24 | -0.71 | -1.58% | 6,812 |
| Feb 20, 2025 | 45.46 | 45.84 | 44.37 | 44.95 | -0.93 | -2.03% | 7,446 |
| Feb 19, 2025 | 45.80 | 45.88 | 45.40 | 45.88 | -0.22 | -0.48% | 3,545 |
| Feb 18, 2025 | 45.39 | 46.11 | 45.39 | 46.10 | 0.88 | 1.95% | 16,600 |
| Feb 14, 2025 | 45.00 | 45.22 | 44.87 | 45.22 | 0.14 | 0.31% | 3,900 |
| Feb 13, 2025 | 45.68 | 46.60 | 44.43 | 45.08 | -0.48 | -1.05% | 10,730 |
| Feb 12, 2025 | 46.28 | 46.75 | 45.56 | 45.56 | -1.12 | -2.40% | 6,500 |
| Feb 11, 2025 | 46.28 | 46.94 | 46.25 | 46.68 | 0.56 | 1.21% | 7,631 |
| Feb 10, 2025 | 46.03 | 46.43 | 46.03 | 46.12 | 0.77 | 1.70% | 5,547 |
| Feb 7, 2025 | 46.31 | 46.31 | 45.05 | 45.35 | -1.43 | -3.06% | 10,300 |
| Feb 6, 2025 | 45.96 | 46.78 | 45.96 | 46.78 | 0.33 | 0.71% | 5,343 |
| Feb 5, 2025 | 45.00 | 46.58 | 45.00 | 46.45 | 0.26 | 0.56% | 12,000 |
| Feb 4, 2025 | 45.01 | 46.25 | 45.01 | 46.19 | 0.69 | 1.52% | 11,903 |
| Feb 3, 2025 | 44.70 | 45.65 | 44.35 | 45.50 | -0.10 | -0.22% | 14,900 |
| Jan 31, 2025 | 46.55 | 47.61 | 45.60 | 45.60 | -1.65 | -3.49% | 13,217 |
| Jan 30, 2025 | 47.64 | 47.64 | 46.44 | 47.25 | 0.08 | 0.17% | 10,200 |
| Jan 29, 2025 | 47.75 | 48.09 | 46.60 | 47.17 | -0.59 | -1.24% | 32,600 |
| Jan 28, 2025 | 48.42 | 48.44 | 47.75 | 47.76 | -0.44 | -0.91% | 5,400 |
| Jan 27, 2025 | 47.22 | 48.25 | 47.22 | 48.20 | 1.73 | 3.72% | 23,400 |
| Jan 24, 2025 | 46.37 | 46.87 | 45.94 | 46.47 | 0.40 | 0.87% | 8,626 |
| Jan 23, 2025 | 45.61 | 46.41 | 45.61 | 46.07 | 0.04 | 0.09% | 9,339 |
| Jan 22, 2025 | 46.26 | 46.73 | 45.56 | 46.03 | -0.66 | -1.41% | 9,100 |
| Jan 21, 2025 | 46.94 | 48.55 | 46.55 | 46.69 | -0.25 | -0.53% | 10,941 |