PLBC - PLUMAS BANCORP
51.05
0.040 0.078%
Share volume: 19,557
Last Updated: 05-01-2026
Banking/Business Credit Institutions:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$51.01
0.37
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $50.64 | $50.64 | $51.47 | $51.47 | $50.20 | $50.20 | $51.05 | $51.05 | 19,557 | $19,035.00 |
| 04-30-2026 | $50.75 | $50.42 | $51.37 | $51.03 | $50.70 | $50.37 | $51.01 | $50.68 | 28,364 | $28,364.00 |
| 04-29-2026 | $52.01 | $51.67 | $52.01 | $51.67 | $50.67 | $50.34 | $50.87 | $50.54 | 38,444 | $38,444.00 |
| 04-28-2026 | $51.77 | $51.44 | $52.20 | $51.86 | $51.53 | $51.20 | $52.01 | $51.67 | 38,783 | $38,783.00 |
| 04-27-2026 | $51.60 | $51.27 | $52.02 | $51.68 | $51.27 | $50.94 | $51.60 | $51.27 | 34,704 | $34,704.00 |
| 04-24-2026 | $51.55 | $51.55 | $51.94 | $51.94 | $51.01 | $51.01 | $51.25 | $51.25 | 21,627 | $21,627.00 |
| 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 |