MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PLBC — Plumas Bancorp
NasdaqPlumas Bancorp
$61.37
-0.33(-0.53%)
- O
- 61.33
- H
- 61.83
- L
- 60.92
- V
- 33.24K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$61.37
Period Return+44.77%
Period High$64.00
Period Low$39.70
Avg Daily Volume32.6K
Total Trading Days365
PLBC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $61.33 | $61.83 | $60.92 | $61.37 | $-0.33 | -0.53% | 33,236 | $61.35 | $60.92 $61.83 |
| Oct 6, 2026 | $61.86 | $62.31 | $59.97 | $61.70 | $-0.06 | -0.10% | 38,243 | $61.87 | $59.97 $62.31 |
| Oct 5, 2026 | $62.15 | $62.31 | $61.59 | $61.76 | $-0.78 | -1.25% | 32,357 | $61.90 | $61.59 $62.31 |
| Oct 2, 2026 | $62.11 | $62.75 | $61.85 | $62.54 | +$0.92 | +1.49% | 41,338 | $62.37 | $61.85 $62.75 |
| Oct 1, 2026 | $61.30 | $61.99 | $60.60 | $61.62 | +$0.36 | +0.59% | 101,963 | $61.37 | $60.60 $61.99 |
| Sep 30, 2026 | $61.52 | $61.54 | $60.76 | $61.26 | $-0.31 | -0.50% | 36,519 | $61.16 | $60.76 $61.54 |
| Sep 29, 2026 | $62.42 | $62.45 | $61.08 | $61.57 | $-0.77 | -1.24% | 31,676 | $61.57 | $61.08 $62.45 |
| Sep 28, 2026 | $61.90 | $62.60 | $61.82 | $62.34 | +$0.05 | +0.08% | 40,058 | $62.32 | $61.82 $62.60 |
| Sep 25, 2026 | $61.84 | $62.63 | $61.70 | $62.29 | +$0.77 | +1.25% | 48,984 | $62.19 | $61.70 $62.63 |
| Sep 24, 2026 | $60.91 | $62.03 | $60.31 | $61.52 | +$0.54 | +0.89% | 71,591 | $61.46 | $60.31 $62.03 |
| Sep 23, 2026 | $61.74 | $62.22 | $60.70 | $60.98 | $-0.93 | -1.50% | 36,969 | $61.22 | $60.70 $62.22 |
| Sep 22, 2026 | $62.60 | $62.75 | $61.66 | $61.91 | $-0.17 | -0.27% | 51,300 | $61.99 | $61.66 $62.75 |
| Sep 21, 2026 | $62.65 | $63.06 | $61.75 | $62.08 | $-0.63 | -1.00% | 40,907 | $62.20 | $61.75 $63.06 |
| Sep 18, 2026 | $62.38 | $63.02 | $61.31 | $62.71 | +$0.33 | +0.53% | 95,094 | $62.55 | $61.31 $63.02 |
| Sep 17, 2026 | $62.30 | $63.00 | $62.15 | $62.38 | +$0.03 | +0.04% | 42,004 | $62.51 | $62.15 $63.00 |
| Sep 16, 2026 | $62.80 | $63.37 | $61.38 | $62.36 | $-0.54 | -0.85% | 64,010 | $62.48 | $61.38 $63.37 |
| Sep 15, 2026 | $62.79 | $63.29 | $62.34 | $62.89 | +$0.23 | +0.37% | 51,186 | $62.75 | $62.34 $63.29 |
| Sep 14, 2026 | $62.50 | $63.00 | $62.10 | $62.66 | $-0.06 | -0.10% | 43,675 | $62.70 | $62.10 $63.00 |
| Sep 11, 2026 | $63.03 | $63.30 | $61.74 | $62.72 | +$0.24 | +0.38% | 49,238 | $62.58 | $61.74 $63.30 |
| Sep 10, 2026 | $61.94 | $62.59 | $61.45 | $62.48 | +$0.53 | +0.86% | 37,805 | $62.07 | $61.45 $62.59 |
| Sep 9, 2026 | $62.18 | $62.50 | $61.42 | $61.95 | $-0.49 | -0.78% | 54,423 | $62.00 | $61.42 $62.50 |
| Sep 8, 2026 | $63.24 | $63.24 | $62.22 | $62.44 | $-0.80 | -1.27% | 45,821 | $62.59 | $62.22 $63.24 |
| Sep 4, 2026 | $62.45 | $63.47 | $61.54 | $63.24 | +$0.57 | +0.91% | 74,045 | $62.95 | $61.54 $63.47 |
| Sep 3, 2026 | $62.74 | $63.24 | $61.91 | $62.67 | +$0.31 | +0.50% | 39,025 | $62.60 | $61.91 $63.24 |
| Sep 2, 2026 | $60.85 | $62.55 | $60.85 | $62.36 | +$1.54 | +2.53% | 47,878 | $62.04 | $60.85 $62.55 |
| Sep 1, 2026 | $60.76 | $61.34 | $60.65 | $60.82 | $-0.41 | -0.67% | 47,119 | $60.93 | $60.65 $61.34 |
| Aug 31, 2026 | $61.76 | $61.83 | $60.91 | $61.23 | $-0.60 | -0.97% | 32,183 | $61.30 | $60.91 $61.83 |
| Aug 28, 2026 | $61.35 | $62.10 | $61.35 | $61.83 | +$0.64 | +1.05% | 79,102 | $62.22 | $61.35 $62.10 |
| Aug 27, 2026 | $60.83 | $61.27 | $59.50 | $61.19 | +$0.13 | +0.21% | 55,546 | $60.57 | $59.50 $61.27 |
| Aug 26, 2026 | $61.50 | $61.50 | $60.97 | $61.06 | $-0.48 | -0.78% | 73,643 | $61.16 | $60.97 $61.50 |