-
5 DAY PERFORMANCE
+2.13% -
1 MONTH PERFORMANCE
+17.03% -
3 MONTH PERFORMANCE
+23.92% -
6 MONTH PERFORMANCE
+31.35% -
YEAR-TO-DATE PERFORMANCE
+11.37% -
1 YEAR PERFORMANCE
+35.28%
Plumas Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $46.03 | $46.20 (0.37%) | $46.90 | $46.03 | 12,642 | $272.40 M |
| 11/13/2024 | $45.78 | $45.90 (0.26%) | $46.61 | $45.48 | 16,000 | $270.63 M |
| 11/12/2024 | $45.16 | $45.54 (0.84%) | $45.75 | $44.91 | 13,817 | $268.50 M |
| 11/11/2024 | $45.35 | $45.11 (-0.53%) | $45.76 | $44.68 | 22,505 | $265.97 M |
| 11/08/2024 | $43.00 | $45.09 (4.86%) | $45.29 | $43.00 | 22,900 | $265.85 M |
| 11/07/2024 | $45.47 | $43.71 (-3.87%) | $45.47 | $43.26 | 24,500 | $257.71 M |
| 11/06/2024 | $43.44 | $45.40 (4.51%) | $46.75 | $43.44 | 45,000 | $267.68 M |
| 11/05/2024 | $41.80 | $42.40 (1.44%) | $42.74 | $41.80 | 20,400 | $249.99 M |
| 11/04/2024 | $40.13 | $41.81 (4.19%) | $42.00 | $40.13 | 7,600 | $246.51 M |
| 11/01/2024 | $41.62 | $41.15 (-1.13%) | $42.18 | $41.09 | 9,033 | $242.62 M |
| 10/31/2024 | $42.46 | $41.51 (-2.24%) | $42.94 | $41.51 | 9,815 | $244.74 M |
| 10/30/2024 | $42.10 | $42.36 (0.62%) | $43.13 | $42.10 | 16,300 | $249.75 M |
| 10/29/2024 | $41.89 | $42.56 (1.6%) | $42.73 | $41.89 | 6,514 | $250.93 M |
| 10/28/2024 | $40.48 | $42.65 (5.36%) | $42.67 | $40.48 | 17,448 | $251.46 M |
| 10/25/2024 | $42.30 | $40.35 (-4.61%) | $42.30 | $40.25 | 10,625 | $237.90 M |
| 10/24/2024 | $41.63 | $42.16 (1.27%) | $42.85 | $41.62 | 6,000 | $248.58 M |
| 10/23/2024 | $42.50 | $43.05 (1.29%) | $43.05 | $42.50 | 7,708 | $253.82 M |
| 10/22/2024 | $42.89 | $42.50 (-0.91%) | $43.30 | $42.26 | 23,647 | $250.58 M |
| 10/21/2024 | $42.50 | $42.96 (1.08%) | $43.30 | $42.50 | 18,725 | $253.29 M |
| 10/18/2024 | $43.00 | $43.09 (0.21%) | $43.22 | $42.70 | 10,813 | $254.06 M |
| 10/17/2024 | $41.75 | $42.78 (2.47%) | $42.92 | $41.56 | 20,231 | $252.23 M |
| 10/16/2024 | $40.00 | $41.52 (3.8%) | $42.50 | $39.98 | 35,345 | $244.80 M |
| 10/15/2024 | $39.55 | $39.83 (0.71%) | $40.29 | $39.55 | 8,800 | $234.84 M |
| 10/14/2024 | $39.05 | $39.35 (0.77%) | $39.35 | $38.67 | 8,000 | $232.01 M |
| 10/11/2024 | $38.60 | $39.30 (1.81%) | $39.30 | $37.76 | 23,644 | $231.71 M |
| 10/10/2024 | $38.34 | $38.53 (0.5%) | $38.67 | $38.34 | 12,400 | $227.17 M |
| 10/09/2024 | $37.69 | $38.82 (3%) | $39.00 | $37.69 | 14,026 | $228.88 M |
| 10/08/2024 | $39.30 | $38.03 (-3.23%) | $39.30 | $37.87 | 19,500 | $224.22 M |
| 10/07/2024 | $39.50 | $39.34 (-0.41%) | $39.71 | $39.03 | 11,200 | $231.95 M |
| 10/04/2024 | $39.00 | $39.64 (1.64%) | $39.82 | $39.00 | 14,300 | $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 |