Plumas Bancorp Stock Price History, PLBC Historical Prices

Add to My Stocks
$24.2 $0.35 (1.47%) PLBC stock closing price Feb 16, 2018 (Closing)

View and download Plumas Bancorp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Plumas Bancorp P/E ratio, and PS ratio. The Plumas Bancorp stock price history chart shows that the stock price was at a high of $25.45 on Jan 29, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 23.4 24.3 23.25 24.2 4,109 15.32 3.29
2018-02-15 23.65 23.85 23.2 23.85 3,534 15.1 3.24
2018-02-14 23.5 24.05 23.45 24.05 1,025 15.22 3.27
2018-02-13 23.95 23.95 23.5 23.5 666 14.87 3.19
2018-02-12 23.8 25.4 23.56 24.3 8,673 15.38 3.3
2018-02-09 23.16 23.16 23.1 23.1 826 14.62 3.14
2018-02-08 23.6 23.6 23.29 23.4 4,965 14.81 3.18
2018-02-07 23.75 24 23.6 23.6 2,681 14.94 3.21
2018-02-06 23.9 24.05 22.85 23.25 11,592 14.72 3.16
2018-02-05 23.4 24.15 22.7 24.1 10,241 15.25 3.28
2018-02-02 23.01 24.45 22.85 24.15 2,829 15.29 3.28
2018-02-01 24.05 25.1 24.05 25.1 1,022 15.89 3.41
2018-01-31 24.45 25.28 24.25 24.8 8,856 15.7 3.37
2018-01-30 25.4 25.5 24.07 24.25 9,684 15.35 3.3
2018-01-29 24.51 25.75 24.48 25.45 6,971 16.11 3.46
2018-01-26 24.95 25.25 24.19 25.25 5,844 14.27 3.49
2018-01-25 24.45 24.45 24.19 24.19 5,688 13.67 3.35
2018-01-24 24.45 24.7 24.3 24.38 1,591 13.77 3.37
2018-01-23 22.7 24.35 22.7 24.25 5,142 13.7 3.36
2018-01-22 23.95 24.35 23.95 24.15 1,790 13.64 3.34
2018-01-19 24 24.25 23.7 24.25 4,274 13.7 3.36
2018-01-18 23.15 24.25 23.15 24.25 6,482 13.7 3.36
2018-01-17 22.76 23.15 22.76 23.15 16,068 13.08 3.2
2018-01-16 22.75 22.93 22.75 22.9 19,637 12.94 3.17
2018-01-10 22.8 22.95 22.8 22.95 8,118 12.97 3.18
2018-01-09 22.8 22.8 22.8 22.8 560 12.88 3.16
2018-01-08 22.8 22.8 22.8 22.8 1,159 12.88 3.16
2018-01-05 23.15 23.15 22.8 22.85 5,136 12.91 3.16
2018-01-04 22.95 23.05 22.85 23.05 1,341 13.02 3.19
2018-01-03 23.4 23.4 22.95 22.95 1,845 12.97 3.18
2018-01-02 23.4 23.4 23.15 23.15 823 13.08 3.2
2017-12-29 23.2 23.2 23.2 23.2 259 13.11 3.21
2017-12-28 23.14 23.35 23.14 23.17 1,803 13.09 3.21
2017-12-27 22.65 23.12 22.65 22.85 18,558 12.91 3.16
2017-12-26 22.65 23 22.65 22.95 2,763 12.97 3.18
2017-12-22 22.85 23 22.85 22.95 1,289 12.97 3.18
2017-12-21 22.4 23 22.4 23 3,971 12.99 3.18
2017-12-20 22.5 22.5 22.5 22.5 360 12.71 3.11
2017-12-19 22.85 22.85 22.85 22.85 861 12.91 3.16
2017-12-18 22.85 23 22.65 22.85 2,169 12.91 3.16
2017-12-15 22.95 23 22.95 23 3,541 12.99 3.18
2017-12-14 23 23 22.65 23 1,944 12.99 3.18
2017-12-13 22.9 23 22.65 22.83 1,815 12.9 3.16
2017-12-12 22.65 22.95 22.65 22.95 698 12.97 3.18
2017-12-11 22.8 22.92 22.65 22.65 2,650 12.8 3.13
2017-12-08 22.95 22.95 22.6 22.8 1,379 12.88 3.16
2017-12-07 22.45 22.87 22.1 22.1 4,094 12.49 3.06
2017-12-06 22.28 22.28 21.9 22.2 1,342 12.54 3.07
2017-12-05 22.2 22.5 22.14 22.5 710 12.71 3.11
2017-12-04 22.2 22.5 21.95 22.25 4,629 12.57 3.08
2017-12-01 21.85 22.06 21.7 21.95 10,464 12.4 3.04
2017-11-30 21.75 22.12 21.7 21.7 956 12.26 3
2017-11-29 21.35 21.5 21.35 21.45 8,636 12.12 2.97
2017-11-28 21.3 21.6 21.3 21.48 1,567 12.13 2.97
2017-11-27 21.1 21.35 21.1 21.35 2,197 12.06 2.95
2017-11-24 21.28 21.35 21.1 21.35 4,847 12.06 2.95
2017-11-23 0 0 0 21.3 0 - -
2017-11-22 21.2 21.3 21.2 21.3 2,655 12.03 2.95
2017-11-21 21.27 21.5 21.1 21.1 2,744 11.92 2.92
2017-11-20 21.4 21.45 21.33 21.33 1,940 12.05 2.95
2017-11-17 21.39 21.39 21.39 21.39 231 12.08 2.96
2017-11-16 21.6 21.6 21.2 21.35 2,333 12.06 2.95
2017-11-15 21.35 21.65 21.35 21.65 5,521 12.23 3
2017-11-14 21.26 21.4 21.26 21.33 968 12.05 2.95
2017-11-13 21.05 21.4 21 21.05 6,849 11.89 2.91
2017-11-10 21.15 21.35 21.15 21.15 920 11.95 2.93
2017-11-09 21.25 21.4 21.05 21.4 7,006 12.09 2.96
2017-11-08 21.55 21.55 21.1 21.22 2,533 11.99 2.94
2017-11-07 21.05 21.4 21.05 21.28 2,770 12.02 2.94
2017-11-06 21.55 21.65 21.15 21.3 4,234 12.03 2.95
2017-11-03 21.55 21.65 21.05 21.25 2,427 12.01 2.94
2017-11-02 21.25 21.25 21.25 21.25 508 12.01 2.94
2017-11-01 21.8 21.8 21 21.6 3,256 12.2 2.99
2017-10-31 21.65 21.65 21.65 21.65 400 12.23 3
2017-10-30 21.24 21.56 21.15 21.56 7,763 12.18 2.98
2017-10-27 21.4 21.51 21.34 21.5 2,720 12.15 2.98
2017-10-26 21.4 21.4 21.16 21.31 2,632 12.04 2.95
2017-10-25 21.35 21.35 21.2 21.35 6,833 12.06 2.95
2017-10-24 21.35 21.35 21.35 21.35 1,196 12.06 2.95
2017-10-23 21.25 21.25 21.2 21.25 2,369 12.01 2.94
2017-10-20 20.96 21.25 20.9 21.25 9,598 12.01 2.94
2017-10-19 20.85 21 20.85 20.95 3,814 11.84 2.9
2017-10-18 20.55 21.04 20.5 20.8 5,369 11.75 2.88
2017-10-17 21.85 21.85 20.35 20.4 13,170 12.07 2.89
2017-10-16 21.8 21.91 21.55 21.55 6,976 12.75 3.05
2017-10-13 21.85 21.91 21.85 21.91 592 12.97 3.11
2017-10-12 22 22 21.8 21.8 1,201 12.9 3.09
2017-10-11 22 22 21.86 22 1,481 13.02 3.12
2017-10-10 21.45 22.37 21.45 22 9,193 13.02 3.12
Get more Data

Plumas Bancorp Stock History Chart

View PLBC PE ratio, PS ratio stocks charts and compare with peers.
PLBC Chart
Note: Compare Plumas Bancorp stock price history with the index and industry peers.

Plumas Bancorp Stock Price History: Past 5 years

Max Stock Price25.45Jan 29,2018
Min Stock Price4.5Apr 11,2013
Avg Stock Price10.92

Plumas Bancorp Historical PE ratio: Past 5 years

Max PE Ratio25.91Feb 20,2013
Min PE Ratio7.2Jul 06,2016
Avg PE Ratio10.72

Plumas Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.46Jan 29,2018
Min PS Ratio0.85Apr 11,2013
Avg PS Ratio1.77

PLBC Industry Peers

Company Price Change (%)
North Valley Bancorp (NOVB)21.670.39 (1.77%)
Intermountain Community Bancorp (IMCB)200.31 (1.57%)
Baycom Corp (BCML)210.25 (1.2%)
Community West (CWBC)11.150.14 (1.27%)
East West Bancorp (EWBC)66.850.03 (0.04%)
Hope Bancorp (HOPE)18.760.23 (1.24%)
Sierra Bancorp (BSRR)27.60.25 (0.91%)

Plumas Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Plumas Bancorp stock analysis. Plumas Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. The closing price was $24.2 and 4,109 shares of PLBC were traded on Feb 16, 2018. Looking at Plumas Bancorp stock history data, the P/S ratio was at a low of 0.85 on Apr 11, 2013.