Plumas Bancorp Stock Price History, PLBC Historical Prices

Add to My Stocks
$28.4 $0.1 (0.35%) PLBC stock closing price Jun 19, 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 $29.3 on May 04, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 28.5 28.5 27.75 28.4 4,866 15.69 3.71
2018-06-18 28.5 28.5 28.5 28.5 9,681 15.75 3.73
2018-06-15 28 28.5 28 28.5 3,217 15.75 3.73
2018-06-14 28.1 28.19 27.85 28 2,968 15.47 3.66
2018-06-13 28.45 28.5 27.5 28 4,432 15.47 3.66
2018-06-12 27.45 28.22 27.45 27.55 2,195 15.22 3.6
2018-06-11 27.9 27.9 27.42 27.65 1,934 15.28 3.62
2018-06-08 28.4 28.4 27.85 27.85 391 15.39 3.64
2018-06-07 27.89 28.25 27.8 28.25 852 15.61 3.69
2018-06-06 28.05 28.1 27.75 27.75 1,509 15.33 3.63
2018-06-05 27.6 28.3 27.55 27.77 2,822 15.35 3.63
2018-06-04 28.5 28.5 27.25 27.5 5,697 15.19 3.6
2018-06-01 28.35 28.35 27.3 28.25 5,247 15.61 3.69
2018-05-31 28.4 28.4 28.05 28.05 1,435 15.5 3.67
2018-05-30 28.45 28.45 28.05 28.05 1,614 15.5 3.67
2018-05-29 27.75 28.45 27.75 28.45 910 15.72 3.72
2018-05-25 28 28.05 28 28.05 1,090 15.5 3.67
2018-05-24 28 28.45 28 28.3 1,377 15.64 3.7
2018-05-23 28.41 28.41 27.6 27.61 6,743 15.25 3.61
2018-05-22 28 28.46 27.7 27.95 4,919 15.44 3.66
2018-05-21 29.25 29.25 27.95 28 12,142 15.47 3.66
2018-05-18 28.95 29 28.5 28.5 6,616 15.75 3.73
2018-05-17 29.07 29.07 29.05 29.05 600 16.05 3.8
2018-05-16 29.15 29.15 29.09 29.1 753 16.08 3.81
2018-05-15 28.95 29 28.85 29 7,248 16.02 3.79
2018-05-14 29.04 29.15 28.75 29 4,318 16.02 3.79
2018-05-11 28.7 29.15 28.7 29.15 2,742 16.11 3.81
2018-05-10 28.64 29 28.4 29 1,096 16.02 3.79
2018-05-09 29.3 29.4 28.45 28.65 3,044 15.83 3.75
2018-05-08 28.7 29.3 28.2 29.3 988 16.19 3.83
2018-05-07 29.45 29.45 28.45 29 4,892 16.02 3.79
2018-05-04 28.2 29.3 28.15 29.3 6,782 16.19 3.83
2018-05-03 28.15 28.2 28 28.1 1,761 15.53 3.67
2018-05-02 28.2 28.2 28.17 28.2 5,869 15.58 3.69
2018-05-01 28.15 28.2 28 28.2 7,732 15.58 3.69
2018-04-30 28.2 28.2 27.95 27.95 3,547 15.44 3.66
2018-04-27 27.8 28.15 27.6 27.6 7,250 15.25 3.61
2018-04-26 27.65 28.2 27.65 27.95 3,058 15.44 3.66
2018-04-25 27.1 28.16 27.1 28.1 6,005 15.53 3.67
2018-04-24 26.65 27.1 26.61 27.1 2,992 14.97 3.54
2018-04-23 27.05 27.05 26.15 26.15 657 14.45 3.42
2018-04-20 26.35 26.55 26.35 26.5 3,221 14.64 3.47
2018-04-19 25.5 26 25.42 25.95 2,181 14.34 3.39
2018-04-18 25.15 25.5 25.15 25.4 5,401 14.03 3.32
2018-04-17 24.9 25.45 24.61 25 69,791 15.82 3.4
2018-04-16 24.5 24.95 24.5 24.68 1,143 15.62 3.35
2018-04-13 24.15 24.75 24.15 24.5 2,411 15.51 3.33
2018-04-12 24.5 24.5 24.4 24.4 458 15.44 3.32
2018-04-11 24.5 24.7 24.27 24.27 631 15.36 3.3
2018-04-10 23.95 23.95 23.95 23.95 830 15.16 3.26
2018-04-09 23.8 24.19 23.5 23.85 3,251 15.1 3.24
2018-04-06 24.32 24.32 24.25 24.25 875 15.35 3.3
2018-04-05 24.2 24.58 24.15 24.2 3,684 15.32 3.29
2018-04-04 24.1 24.61 24.1 24.61 714 15.57 3.34
2018-04-03 24.82 24.82 24.3 24.3 1,094 15.38 3.3
2018-04-02 25 25 24.15 24.15 4,391 15.29 3.28
2018-03-30 0 0 0 24.9 0 - -
2018-03-29 24.73 25.05 24.71 24.9 4,302 15.76 3.38
2018-03-28 24.8 25 24.35 24.35 5,022 15.41 3.31
2018-03-27 24.9 24.9 24.25 24.6 4,614 15.57 3.34
2018-03-26 24.4 24.79 24.4 24.79 882 15.69 3.37
2018-03-23 24.68 24.95 24.2 24.5 2,826 15.51 3.33
2018-03-22 24.49 24.6 24.49 24.6 1,303 15.57 3.34
2018-03-21 24.05 24.6 24.05 24.6 1,535 15.57 3.34
2018-03-20 24.75 24.75 24.33 24.7 5,714 15.63 3.36
2018-03-19 24.7 24.75 24.7 24.75 439 15.67 3.36
2018-03-16 24.4 24.65 24.3 24.65 13,813 15.6 3.35
2018-03-15 24.64 24.64 24.55 24.55 1,119 15.54 3.34
2018-03-14 24.6 24.9 24.6 24.7 2,134 15.63 3.36
2018-03-13 24.4 24.92 24.4 24.45 2,312 15.48 3.32
2018-03-12 24.59 24.92 24.52 24.92 1,128 15.77 3.39
2018-03-09 24.8 24.95 24.45 24.95 4,293 15.79 3.39
2018-03-08 24.7 24.9 24.7 24.9 1,025 15.76 3.38
2018-03-07 24.9 24.9 24.3 24.3 7,543 15.38 3.3
2018-03-06 24.9 24.95 24.4 24.4 4,884 15.44 3.32
2018-03-05 24.68 24.85 24.63 24.63 639 15.59 3.35
2018-03-02 24.05 24.6 23.36 24.55 3,246 15.54 3.34
2018-03-01 24.85 24.85 24.41 24.41 845 15.45 3.32
2018-02-28 24.4 24.85 24.35 24.45 2,337 15.48 3.32
2018-02-27 24.9 24.95 24.3 24.9 1,321 15.76 3.38
2018-02-26 24.75 25 24.3 25 4,701 15.82 3.4
2018-02-23 24.25 24.95 24.2 24.95 2,238 15.79 3.39
2018-02-22 24.35 24.4 24.35 24.4 510 15.44 3.32
2018-02-21 24.75 24.75 23.56 24.4 4,607 15.44 3.32
2018-02-20 23.7 24.9 23.7 24.9 918 15.76 3.38
2018-02-19 0 0 0 24.2 0 - -
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
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 Price29.3May 04,2018
Min Stock Price5.8Aug 26,2013
Avg Stock Price12.32

Plumas Bancorp Historical PE ratio: Past 5 years

Max PE Ratio18.57Jul 12,2013
Min PE Ratio7.2Jul 06,2016
Avg PE Ratio10.53

Plumas Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.83May 04,2018
Min PS Ratio1.07Aug 26,2013
Avg PS Ratio1.95

PLBC Industry Peers

Company Price Change (%)
North Valley Bancorp (NOVB)21.670.39 (1.77%)
Avidbank Holdings (AVBH)25.010.09 (0.36%)
Intermountain Community Bancorp (IMCB)200.31 (1.57%)
Community West (CWBC)11.40.35 (2.98%)
East West Bancorp (EWBC)70.190.17 (0.24%)
Hope Bancorp (HOPE)18.520.31 (1.7%)
Sierra Bancorp (BSRR)29.540.31 (1.06%)

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 $28.4 and 4,866 shares of PLBC were traded on Jun 19, 2018. Looking at Plumas Bancorp stock history data, the P/S ratio was at a low of 1.07 on Aug 26, 2013.