-
5 DAY PERFORMANCE
-2.55% -
1 MONTH PERFORMANCE
-0.13% -
3 MONTH PERFORMANCE
+19.45% -
6 MONTH PERFORMANCE
+9.84% -
YEAR-TO-DATE PERFORMANCE
-3.89% -
1 YEAR PERFORMANCE
+17.54%
Plumas Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $39.00 | $39.64 (1.64%) | $39.82 | $39.00 | 14,266 | $233.72 M |
| 10/03/2024 | $39.05 | $38.40 (-1.66%) | $39.27 | $38.40 | 10,112 | $226.41 M |
| 10/02/2024 | $40.96 | $39.05 (-4.66%) | $40.96 | $39.05 | 8,731 | $230.24 M |
| 10/01/2024 | $40.75 | $40.70 (-0.12%) | $41.66 | $40.53 | 12,029 | $239.97 M |
| 09/30/2024 | $41.45 | $40.78 (-1.62%) | $41.85 | $40.29 | 7,500 | $240.44 M |
| 09/27/2024 | $39.87 | $41.44 (3.94%) | $41.80 | $39.87 | 19,400 | $244.33 M |
| 09/26/2024 | $42.10 | $39.74 (-5.61%) | $42.10 | $39.59 | 16,000 | $234.31 M |
| 09/25/2024 | $41.88 | $41.80 (-0.19%) | $42.04 | $41.39 | 12,500 | $246.45 M |
| 09/24/2024 | $43.20 | $42.22 (-2.27%) | $43.20 | $41.33 | 18,300 | $248.93 M |
| 09/23/2024 | $41.10 | $43.13 (4.94%) | $43.16 | $41.05 | 16,637 | $254.29 M |
| 09/20/2024 | $42.41 | $40.74 (-3.94%) | $42.73 | $40.74 | 54,400 | $240.20 M |
| 09/19/2024 | $42.35 | $43.33 (2.31%) | $43.76 | $42.35 | 6,600 | $255.47 M |
| 09/18/2024 | $42.55 | $41.63 (-2.16%) | $43.00 | $41.63 | 7,300 | $245.45 M |
| 09/17/2024 | $40.90 | $41.75 (2.08%) | $42.00 | $40.90 | 9,837 | $246.16 M |
| 09/16/2024 | $41.32 | $40.90 (-1.02%) | $41.43 | $40.90 | 23,200 | $241.15 M |
| 09/13/2024 | $41.25 | $41.32 (0.17%) | $42.40 | $40.60 | 16,100 | $243.62 M |
| 09/12/2024 | $41.00 | $41.20 (0.49%) | $41.37 | $41.00 | 6,449 | $242.92 M |
| 09/11/2024 | $40.55 | $40.55 (0%) | $40.55 | $40.55 | 3,319 | $239.08 M |
| 09/10/2024 | $40.74 | $40.55 (-0.47%) | $40.74 | $40.55 | 4,519 | $239.08 M |
| 09/09/2024 | $39.85 | $40.36 (1.28%) | $40.50 | $39.71 | 7,536 | $237.96 M |
| 09/06/2024 | $39.74 | $39.63 (-0.28%) | $40.78 | $39.37 | 4,609 | $233.66 M |
| 09/05/2024 | $40.03 | $39.79 (-0.6%) | $41.14 | $39.79 | 2,500 | $234.60 M |
| 09/04/2024 | $40.10 | $40.10 (0%) | $40.10 | $40.10 | 1,647 | $236.43 M |
| 09/03/2024 | $39.23 | $39.98 (1.91%) | $39.98 | $38.99 | 6,501 | $235.72 M |
| 08/30/2024 | $40.65 | $40.79 (0.34%) | $40.79 | $40.65 | 1,934 | $240.50 M |
| 08/29/2024 | $41.02 | $40.99 (-0.07%) | $41.35 | $40.99 | 3,800 | $241.68 M |
| 08/28/2024 | $40.85 | $40.39 (-1.13%) | $40.85 | $40.39 | 2,548 | $238.14 M |
| 08/27/2024 | $41.40 | $40.26 (-2.75%) | $41.55 | $40.25 | 6,301 | $237.37 M |
| 08/26/2024 | $39.61 | $41.22 (4.06%) | $41.40 | $39.61 | 15,012 | $243.03 M |
| 08/23/2024 | $37.78 | $39.51 (4.58%) | $39.86 | $37.78 | 12,140 | $232.95 M |
| 08/22/2024 | $37.30 | $37.35 (0.13%) | $37.39 | $37.30 | 1,700 | $220.22 M |
| 08/21/2024 | $38.52 | $38.12 (-1.04%) | $38.52 | $38.12 | 2,212 | $224.76 M |
| 08/20/2024 | $38.67 | $37.92 (-1.94%) | $38.67 | $37.92 | 4,400 | $223.58 M |
| 08/19/2024 | $39.22 | $38.99 (-0.59%) | $39.50 | $38.55 | 16,100 | $229.89 M |
| 08/16/2024 | $39.47 | $38.85 (-1.57%) | $40.30 | $38.77 | 27,600 | $229.06 M |
| 08/15/2024 | $37.85 | $39.52 (4.41%) | $39.56 | $37.63 | 10,940 | $233.01 M |
| 08/14/2024 | $36.58 | $37.16 (1.59%) | $37.16 | $36.58 | 4,918 | $219.10 M |
| 08/13/2024 | $36.48 | $36.80 (0.88%) | $37.28 | $36.36 | 13,600 | $216.97 M |
| 08/12/2024 | $36.09 | $36.56 (1.3%) | $36.56 | $36.09 | 5,423 | $215.56 M |
| 08/09/2024 | $36.09 | $36.09 (0%) | $36.09 | $36.09 | 2,800 | $212.79 M |
| 08/08/2024 | $37.62 | $37.64 (0.05%) | $38.02 | $35.76 | 33,016 | $221.93 M |
| 08/07/2024 | $37.94 | $37.36 (-1.53%) | $37.94 | $37.36 | 3,400 | $220.27 M |
| 08/06/2024 | $38.60 | $38.35 (-0.65%) | $38.60 | $38.21 | 8,900 | $226.11 M |
| 08/05/2024 | $40.00 | $38.70 (-3.25%) | $40.00 | $38.62 | 12,535 | $228.18 M |
| 08/02/2024 | $39.94 | $40.64 (1.75%) | $40.64 | $39.00 | 12,802 | $239.61 M |
| 08/01/2024 | $42.60 | $40.28 (-5.45%) | $42.60 | $40.28 | 8,900 | $237.49 M |
| 07/31/2024 | $42.66 | $43.27 (1.43%) | $43.35 | $42.59 | 14,400 | $255.12 M |
| 07/30/2024 | $42.29 | $42.70 (0.97%) | $42.73 | $42.12 | 5,317 | $251.76 M |
| 07/29/2024 | $42.55 | $42.35 (-0.47%) | $42.55 | $42.35 | 4,706 | $249.70 M |
| 07/26/2024 | $42.95 | $42.73 (-0.51%) | $42.95 | $42.24 | 10,810 | $251.94 M |
| 07/25/2024 | $42.01 | $42.59 (1.38%) | $42.59 | $41.50 | 17,803 | $251.11 M |
| 07/24/2024 | $41.99 | $41.80 (-0.45%) | $42.15 | $41.50 | 8,800 | $246.45 M |
| 07/23/2024 | $41.73 | $41.64 (-0.22%) | $42.45 | $41.64 | 28,726 | $245.51 M |
| 07/22/2024 | $40.79 | $41.74 (2.33%) | $41.95 | $40.79 | 17,788 | $246.10 M |
| 07/19/2024 | $39.97 | $40.64 (1.68%) | $40.93 | $39.97 | 7,082 | $239.61 M |
| 07/18/2024 | $39.10 | $39.90 (2.05%) | $39.92 | $39.10 | 5,601 | $235.25 M |
| 07/17/2024 | $36.05 | $40.73 (12.98%) | $40.73 | $36.05 | 18,621 | $240.14 M |
| 07/16/2024 | $39.25 | $40.45 (3.06%) | $40.69 | $39.25 | 31,747 | $238.49 M |
| 07/15/2024 | $37.97 | $39.12 (3.03%) | $39.12 | $37.50 | 9,292 | $230.65 M |
| 07/12/2024 | $37.82 | $37.58 (-0.63%) | $38.03 | $36.83 | 11,211 | $221.23 M |
| 07/11/2024 | $35.24 | $37.32 (5.9%) | $37.32 | $35.16 | 14,947 | $219.70 M |
| 07/10/2024 | $34.63 | $34.78 (0.43%) | $34.82 | $33.84 | 4,324 | $204.75 M |
| 07/09/2024 | $34.25 | $34.41 (0.47%) | $34.61 | $34.04 | 5,203 | $202.57 M |
| 07/08/2024 | $34.29 | $34.53 (0.7%) | $34.53 | $34.00 | 13,119 | $203.28 M |
| 07/05/2024 | $35.17 | $33.27 (-5.4%) | $35.17 | $33.26 | 19,224 | $195.86 M |