Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2022	33.48	33.94	32.89	32.89	9,462	-0.53(-1.59%)
Apr 29, 2022	34.10	34.56	32.94	33.42	15,692	-0.75(-2.20%)
Apr 28, 2022	34.26	34.69	33.83	34.17	25,409	-0.14(-0.41%)
Apr 27, 2022	33.63	35.24	33.38	34.32	38,318	+0.57(+1.68%)
Apr 26, 2022	33.09	35.35	33.09	33.75	41,363	+0.00(+0.00%)
Apr 25, 2022	32.71	33.94	32.35	33.75	16,805	+1.04(+3.18%)
Apr 22, 2022	33.56	33.89	32.61	32.71	15,293	-0.71(-2.12%)
Apr 21, 2022	34.29	35.07	33.42	33.42	22,941	-0.95(-2.75%)
Apr 20, 2022	33.67	35.88	33.09	34.36	26,655	+0.24(+0.69%)
Apr 19, 2022	33.08	35.12	32.54	34.13	15,603	+0.99(+3.00%)
Apr 18, 2022	33.19	35.41	32.76	33.13	25,902	-0.43(-1.27%)
Apr 14, 2022	32.39	33.68	31.91	33.56	17,211	+1.65(+5.19%)
Apr 13, 2022	32.28	34.46	31.90	31.91	10,930	-0.39(-1.20%)
Apr 12, 2022	34.41	35.15	32.28	32.29	19,552	-1.85(-5.43%)
Apr 11, 2022	35.33	35.76	34.07	34.15	25,913	-1.07(-3.03%)
Apr 08, 2022	35.18	36.83	34.79	35.21	68,195	-0.52(-1.45%)
Apr 07, 2022	35.14	35.92	35.00	35.73	33,414	+0.43(+1.20%)
Apr 06, 2022	35.92	36.58	34.64	35.31	45,036	-0.53(-1.48%)
Apr 05, 2022	36.59	37.08	35.64	35.84	33,520	-0.80(-2.19%)
Apr 04, 2022	35.83	36.88	35.82	36.64	9,830	+0.53(+1.47%)
Apr 01, 2022	35.72	36.82	35.48	36.11	20,979	+0.09(+0.26%)
Mar 31, 2022	35.28	36.02	35.28	36.02	3,469	+0.38(+1.06%)
Mar 30, 2022	36.02	36.02	35.08	35.64	8,904	-0.47(-1.31%)
Mar 29, 2022	36.40	36.56	36.07	36.11	5,983	-0.17(-0.47%)
Mar 28, 2022	36.02	36.40	36.02	36.28	1,988	+0.02(+0.05%)
Mar 25, 2022	36.87	36.95	36.26	36.26	2,638	-0.55(-1.49%)
Mar 24, 2022	36.24	37.48	36.24	36.81	9,975	+0.65(+1.79%)
Mar 23, 2022	36.42	36.87	36.16	36.16	3,484	-0.80(-2.16%)
Mar 22, 2022	36.59	36.96	35.71	36.96	4,990	+0.37(+1.01%)
Mar 21, 2022	37.63	37.71	36.17	36.59	22,744	-1.30(-3.42%)
Mar 18, 2022	34.85	37.89	34.52	37.89	119,605	+3.20(+9.21%)
Mar 17, 2022	34.41	35.94	34.13	34.69	8,899	+0.24(+0.69%)
Mar 16, 2022	34.98	35.17	34.41	34.46	16,763	-0.38(-1.09%)
Mar 15, 2022	34.12	35.82	33.91	34.84	20,376	+0.94(+2.76%)
Mar 14, 2022	35.12	35.50	33.24	33.90	25,894	-1.55(-4.37%)
Mar 11, 2022	36.30	36.30	35.40	35.45	18,145	-0.14(-0.40%)
Mar 10, 2022	35.92	36.13	34.78	35.59	5,431	-0.52(-1.44%)
Mar 09, 2022	35.21	36.87	35.04	36.11	16,213	+0.95(+2.69%)
Mar 08, 2022	35.51	36.84	34.57	35.17	29,321	-0.68(-1.90%)
Mar 07, 2022	36.34	36.73	34.98	35.85	32,333	-1.01(-2.74%)
Mar 04, 2022	36.59	37.53	36.59	36.86	1,809	-0.48(-1.29%)
Mar 03, 2022	36.87	37.53	36.82	37.34	2,903	+0.46(+1.26%)
Mar 02, 2022	36.43	36.88	35.40	36.88	7,829	-0.37(-0.99%)

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.