PLBC - PLUMAS BANCORP
51.71
0.190 0.367%
Share volume: 26,278
Last Updated: 04-23-2026
Banking/Business Credit Institutions:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$51.52
0.19
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $51.74 | $51.74 | $52.11 | $52.11 | $50.75 | $50.75 | $51.71 | $51.71 | 26,278 | $26,278.00 |
| 04-22-2026 | $52.01 | $52.01 | $52.34 | $52.34 | $51.23 | $51.23 | $51.52 | $51.52 | 40,820 | $40,820.00 |
| 04-21-2026 | $52.51 | $52.51 | $53.16 | $53.16 | $51.70 | $51.70 | $51.94 | $51.94 | 44,403 | $44,403.00 |
| 04-20-2026 | $52.40 | $52.40 | $53.00 | $53.00 | $52.35 | $52.35 | $52.58 | $52.58 | 34,147 | $34,147.00 |
| 04-17-2026 | $52.55 | $52.55 | $53.57 | $53.57 | $52.03 | $52.03 | $52.25 | $52.25 | 61,560 | $61,560.00 |
| 04-16-2026 | $52.90 | $52.90 | $53.59 | $53.59 | $51.56 | $51.56 | $51.71 | $51.71 | 58,903 | $58,903.00 |
| 04-15-2026 | $52.32 | $52.32 | $54.21 | $54.21 | $51.01 | $51.01 | $51.99 | $51.99 | 101,178 | $101,178.00 |
| 04-14-2026 | $50.96 | $50.96 | $52.38 | $52.38 | $50.50 | $50.50 | $51.10 | $51.10 | 139,403 | $139,403.00 |
| 04-13-2026 | $51.20 | $51.20 | $51.55 | $51.55 | $50.70 | $50.70 | $50.91 | $50.91 | 50,364 | $50,364.00 |
| 04-10-2026 | $51.79 | $51.79 | $51.82 | $51.82 | $50.55 | $50.55 | $51.12 | $51.12 | 45,500 | $45,500.00 |