Plumas Bancorp - Common Stock (PLBC)

45.60Last Price

-1.65 (-3.49%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	46.55	47.61	45.60	45.60	13,217	45.60
1/30/2025	47.64	47.64	46.44	47.25	10,173	47.25
1/29/2025	47.75	48.09	46.60	47.17	32,598	47.17
1/28/2025	48.42	48.44	47.75	47.76	5,389	47.76
1/27/2025	47.22	48.25	47.22	48.20	23,388	48.20
1/24/2025	46.37	46.87	45.94	46.47	8,626	46.47
1/23/2025	45.61	46.41	45.61	46.07	9,339	46.07
1/22/2025	46.26	46.73	45.56	46.03	9,059	46.03
1/21/2025	46.94	48.55	46.55	46.69	10,941	46.69
1/17/2025	45.30	47.08	45.14	46.94	10,188	46.94
1/16/2025	46.70	46.95	45.58	45.58	5,410	45.58
1/15/2025	44.86	47.03	44.86	46.60	17,864	46.60
1/14/2025	44.44	44.73	43.56	44.73	12,462	44.73
1/13/2025	42.75	44.15	42.75	44.10	12,966	44.10
1/10/2025	44.40	44.40	41.90	42.40	13,133	42.40
1/08/2025	43.66	43.78	43.56	43.59	4,481	43.59
1/07/2025	45.08	45.30	43.79	44.23	8,426	44.23
1/06/2025	46.00	46.03	44.12	44.32	12,489	44.32
1/03/2025	46.36	47.04	45.76	46.20	7,632	46.20
1/02/2025	47.19	48.60	45.40	46.03	13,117	46.03
12/31/2024	47.16	0.00	47.26	47.26	0	47.26
12/30/2024	46.99	47.83	46.25	47.16	15,511	47.16
12/27/2024	46.01	48.18	46.01	46.96	6,569	46.96
12/26/2024	47.65	48.47	47.65	48.30	5,541	48.30
12/24/2024	47.23	48.17	47.23	48.10	4,165	48.10
12/23/2024	48.93	48.93	47.02	47.64	10,577	47.64
12/20/2024	45.24	48.95	45.24	48.65	48,783	48.65
12/19/2024	46.23	46.84	45.59	46.04	8,011	46.04
12/18/2024	48.80	49.27	46.04	46.04	11,024	46.04
12/17/2024	48.61	49.18	48.38	49.00	8,394	49.00
12/16/2024	48.90	49.14	48.84	49.14	10,118	49.14
12/13/2024	47.68	48.93	47.68	48.86	4,444	48.86
12/12/2024	49.50	49.63	48.85	48.85	5,287	48.85
12/11/2024	48.70	49.30	48.70	49.30	11,282	49.30
12/10/2024	48.13	49.00	48.11	48.55	10,825	48.55
12/09/2024	49.83	49.83	48.55	48.55	7,259	48.55
12/06/2024	49.50	49.50	49.50	49.50	3,871	49.50
12/05/2024	49.19	49.84	48.82	49.83	9,207	49.83
12/04/2024	48.75	49.24	48.75	49.00	4,609	49.00
12/03/2024	50.42	50.45	48.93	49.40	12,906	49.40
12/02/2024	49.88	50.50	49.75	49.88	8,271	49.88
11/29/2024	51.33	51.33	48.83	50.10	6,763	50.10
11/27/2024	48.54	49.74	48.54	49.46	11,425	49.46
11/26/2024	47.65	48.02	47.42	48.00	7,741	48.00
11/25/2024	47.75	48.55	47.64	48.10	12,828	48.10
11/22/2024	47.33	47.53	47.33	47.53	4,497	47.53
11/21/2024	46.48	47.36	46.48	46.93	10,430	46.93
11/20/2024	47.17	47.17	45.62	46.49	9,023	46.49
11/19/2024	46.81	47.42	46.49	47.06	8,621	47.06
11/18/2024	47.43	47.55	47.25	47.25	8,783	47.25
11/15/2024	46.41	47.19	46.41	47.00	17,232	47.00
11/14/2024	46.03	46.90	46.03	46.20	12,642	46.20
11/13/2024	45.78	46.60	45.48	45.90	15,950	45.90
11/12/2024	45.16	45.75	44.91	45.54	13,767	45.54
11/11/2024	45.35	45.76	44.68	45.11	22,505	45.11
11/08/2024	43.00	45.29	43.00	45.09	22,896	45.09
11/07/2024	45.47	45.47	43.26	43.71	24,484	43.71
11/06/2024	43.44	46.75	43.44	45.40	45,000	45.40
11/05/2024	41.80	42.74	41.80	42.40	20,365	42.40
11/04/2024	40.13	42.00	40.13	41.81	7,563	41.81
11/01/2024	41.62	42.18	41.09	41.15	9,033	41.15