Plumas Bancorp - Common Stock (PLBC)

43.18Last Price

-0.12 (-0.28%)Change

Plumas Bancorp is a financial institution that operates as a bank holding company, primarily focused on providing a wide range of banking services to individuals and businesses in Northern California

The company offers services such as personal and commercial banking, mortgage loans, and investment solutions. With a commitment to community banking, Plumas Bancorp emphasizes personalized customer service and local decision-making, striving to meet the diverse financial needs of its clients while fostering economic growth in the regions it serves.

Date Range:

2024-12-12 - 2025-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2025	43.14	43.60	42.94	43.30	7,022	43.30
3/10/2025	43.04	43.52	42.90	43.11	6,060	43.11
3/07/2025	43.25	44.37	43.25	44.07	8,404	44.07
3/06/2025	42.88	43.81	42.88	43.74	3,959	43.74
3/05/2025	44.67	44.67	43.84	43.92	8,235	43.92
3/04/2025	44.65	44.70	43.76	43.99	6,697	43.99
3/03/2025	45.99	46.00	44.23	44.54	10,838	44.54
2/28/2025	45.24	45.96	44.33	45.96	10,014	45.96
2/27/2025	44.09	45.00	44.09	44.63	5,270	44.63
2/26/2025	45.24	45.24	43.70	44.09	7,043	44.09
2/25/2025	44.74	45.82	44.11	45.38	10,184	45.38
2/24/2025	44.18	44.54	44.12	44.45	4,650	44.45
2/21/2025	45.77	45.77	44.24	44.24	6,812	44.24
2/20/2025	45.46	45.84	44.37	44.95	7,446	44.95
2/19/2025	45.80	45.88	45.40	45.88	3,545	45.88
2/18/2025	45.39	46.11	45.39	46.10	16,564	46.10
2/14/2025	44.99	45.22	44.87	45.22	3,878	45.22
2/13/2025	45.68	46.60	44.43	45.08	10,730	45.08
2/12/2025	46.28	46.75	45.56	45.56	6,484	45.56
2/11/2025	46.28	46.94	46.25	46.68	7,631	46.68
2/10/2025	46.03	46.43	46.03	46.12	5,547	46.12
2/07/2025	46.31	46.31	45.05	45.35	10,267	45.35
2/06/2025	45.96	46.78	45.96	46.78	5,343	46.78
2/05/2025	45.00	46.58	45.00	46.45	11,998	46.45
2/04/2025	45.01	46.25	45.01	46.19	11,903	46.19
2/03/2025	44.70	45.65	44.34	45.50	14,897	45.50
1/31/2025	46.55	47.61	45.60	45.60	13,217	45.30
1/30/2025	47.64	47.64	46.44	47.25	10,173	46.94
1/29/2025	47.75	48.09	46.60	47.17	32,598	46.86
1/28/2025	48.42	48.44	47.75	47.76	5,389	47.45
1/27/2025	47.22	48.25	47.22	48.20	23,388	47.88
1/24/2025	46.37	46.87	45.94	46.47	8,626	46.16
1/23/2025	45.61	46.41	45.61	46.07	9,339	45.77
1/22/2025	46.26	46.73	45.56	46.03	9,059	45.73
1/21/2025	46.94	48.55	46.55	46.69	10,941	46.38
1/17/2025	45.30	47.08	45.14	46.94	10,188	46.63
1/16/2025	46.70	46.95	45.58	45.58	5,410	45.28
1/15/2025	44.86	47.03	44.86	46.60	17,864	46.29
1/14/2025	44.44	44.73	43.56	44.73	12,462	44.44
1/13/2025	42.75	44.15	42.75	44.10	12,966	43.81
1/10/2025	44.40	44.40	41.90	42.40	13,133	42.12
1/08/2025	43.66	43.78	43.56	43.59	4,481	43.30
1/07/2025	45.08	45.30	43.79	44.23	8,426	43.94
1/06/2025	46.00	46.03	44.12	44.32	12,489	44.03
1/03/2025	46.36	47.04	45.76	46.20	7,632	45.90
1/02/2025	47.19	48.60	45.40	46.03	13,117	45.73
12/31/2024	47.16	0.00	47.26	47.26	0	46.95
12/30/2024	46.99	47.83	46.25	47.16	15,511	46.85
12/27/2024	46.01	48.18	46.01	46.96	6,569	46.65
12/26/2024	47.65	48.47	47.65	48.30	5,541	47.98
12/24/2024	47.23	48.17	47.23	48.10	4,165	47.78
12/23/2024	48.93	48.93	47.02	47.64	10,577	47.33
12/20/2024	45.24	48.95	45.24	48.65	48,783	48.33
12/19/2024	46.23	46.84	45.59	46.04	8,011	45.74
12/18/2024	48.80	49.27	46.04	46.04	11,024	45.74
12/17/2024	48.61	49.18	48.38	49.00	8,394	48.68
12/16/2024	48.90	49.14	48.84	49.14	10,118	48.82
12/13/2024	47.68	48.93	47.68	48.86	4,444	48.54
12/12/2024	49.50	49.63	48.85	48.85	5,287	48.53