Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 28, 2022				29.15	60	+0.09(+0.33%)
Jul 27, 2022	30.22	30.22	28.65	29.06	3,996	-1.14(-3.77%)
Jul 26, 2022	30.36	30.36	30.20	30.20	886	+0.59(+1.99%)
Jul 25, 2022	29.55	30.34	29.55	29.61	746	+0.06(+0.19%)
Jul 22, 2022	29.27	29.55	28.53	29.55	1,053	-0.36(-1.21%)
Jul 21, 2022	28.25	30.71	28.25	29.91	3,248	+0.81(+2.77%)
Jul 20, 2022	28.49	29.62	28.49	29.10	8,690	+1.57(+5.69%)
Jul 19, 2022	27.76	27.76	27.54	27.54	981	+0.09(+0.31%)
Jul 18, 2022	26.81	27.45	26.74	27.45	4,711	-0.04(-0.14%)
Jul 15, 2022	26.96	27.91	26.96	27.49	3,395	+0.43(+1.58%)
Jul 14, 2022	26.35	27.06	26.11	27.06	12,012	+0.45(+1.69%)
Jul 13, 2022	26.60	27.49	25.88	26.61	26,538	-0.03(-0.12%)
Jul 12, 2022	26.61	27.06	26.60	26.64	4,415	-0.01(-0.04%)
Jul 11, 2022	26.59	27.77	26.59	26.65	4,493	-0.28(-1.06%)
Jul 08, 2022	27.06	27.55	26.74	26.94	8,699	+0.15(+0.55%)
Jul 07, 2022	26.59	27.19	26.59	26.79	7,858	+0.20(+0.77%)
Jul 06, 2022	27.00	27.00	26.59	26.59	7,563	+0.73(+2.83%)
Jul 05, 2022	26.31	26.83	25.14	25.86	13,588	-0.50(-1.91%)
Jul 01, 2022	26.70	28.30	26.26	26.36	17,723	-0.74(-2.73%)
Jun 30, 2022	26.88	27.35	26.73	27.10	3,039	-0.25(-0.90%)
Jun 29, 2022	28.49	29.44	27.35	27.35	27,835	-0.92(-3.26%)
Jun 28, 2022	29.06	29.15	27.92	28.27	3,564	-0.07(-0.23%)
Jun 27, 2022	28.21	28.34	28.21	28.34	1,131	-0.10(-0.37%)
Jun 24, 2022	27.09	29.16	27.09	28.44	5,477	+1.54(+5.72%)
Jun 23, 2022	26.87	27.48	26.79	26.90	4,380	-0.49(-1.80%)
Jun 22, 2022	29.44	29.44	27.15	27.39	7,904	-1.47(-5.10%)
Jun 21, 2022	28.46	30.10	28.46	28.87	24,685	-0.07(-0.23%)
Jun 17, 2022	27.15	28.93	26.62	28.93	29,486	+1.90(+7.02%)
Jun 16, 2022	26.59	27.63	26.59	27.03	10,239	+0.21(+0.78%)
Jun 15, 2022	26.16	27.97	26.16	26.83	15,177	+0.61(+2.32%)
Jun 14, 2022	26.13	26.48	26.13	26.22	4,980	+0.21(+0.80%)
Jun 13, 2022	27.22	27.47	26.01	26.01	8,354	-2.31(-8.15%)
Jun 10, 2022	28.06	28.32	27.49	28.32	6,105	-0.28(-1.00%)
Jun 09, 2022	28.14	29.47	28.14	28.60	3,129	-0.06(-0.20%)
Jun 08, 2022	30.01	30.02	28.66	28.66	1,013	-0.43(-1.47%)
Jun 07, 2022	29.25	29.73	29.09	29.09	2,361	-0.73(-2.45%)
Jun 06, 2022	29.99	30.86	29.51	29.82	6,458	-0.38(-1.26%)
Jun 03, 2022	32.24	32.24	30.20	30.20	12,415	-1.09(-3.49%)
Jun 02, 2022	30.41	31.97	30.14	31.29	22,075	+1.28(+4.27%)
Jun 01, 2022	27.64	31.02	27.54	30.01	25,481	+2.37(+8.59%)
May 31, 2022	27.66	27.84	26.30	27.63	18,612	-0.24(-0.85%)
May 27, 2022	28.17	28.75	27.87	27.87	8,052	-0.29(-1.04%)
May 26, 2022	28.40	28.94	28.16	28.16	11,932	-0.23(-0.80%)
May 25, 2022	27.94	29.57	27.74	28.39	19,581	+0.37(+1.32%)
May 24, 2022	28.58	28.68	27.74	28.02	22,094	-1.41(-4.81%)
May 23, 2022	28.60	30.14	27.92	29.44	37,341	+1.30(+4.62%)
May 20, 2022	29.35	29.48	28.14	28.14	10,613	-1.20(-4.08%)
May 19, 2022	29.92	30.58	29.21	29.33	20,691	-0.34(-1.15%)
May 18, 2022	30.92	31.15	28.95	29.67	31,715	-1.52(-4.87%)
May 17, 2022	31.28	31.56	30.92	31.19	4,594	-0.11(-0.36%)
May 16, 2022	31.10	31.77	31.10	31.31	12,552	-0.09(-0.30%)
May 13, 2022	30.77	32.29	30.27	31.40	47,771	+0.55(+1.79%)
May 12, 2022	30.91	32.00	30.24	30.85	19,225	-0.06(-0.18%)
May 11, 2022	30.45	31.05	29.44	30.91	58,306	+0.71(+2.36%)
May 10, 2022	30.76	30.96	29.92	30.20	32,586	+0.05(+0.16%)
May 09, 2022	32.27	32.51	29.24	30.15	77,015	-2.18(-6.75%)
May 06, 2022	32.82	33.50	32.29	32.33	13,943	-0.66(-1.99%)
May 05, 2022	32.98	34.72	32.85	32.99	14,332	-0.44(-1.31%)
May 04, 2022	32.79	33.60	32.79	33.42	23,110	+0.75(+2.30%)
May 03, 2022	32.89	33.95	32.67	32.67	10,602	-0.22(-0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.