PCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.81	48.89	48.77	48.78	48.78	-0.19%	4,459
Jun 26, 2025	48.76	48.87	48.76	48.87	48.87	0.28%	49,344
Jun 25, 2025	48.68	48.74	48.67	48.74	48.74	0.07%	24,010
Jun 24, 2025	48.54	48.70	48.54	48.70	48.70	0.32%	19,166
Jun 23, 2025	48.58	48.66	48.55	48.55	48.55	-0.18%	9,358
Jun 20, 2025	48.57	48.64	48.57	48.64	48.46	0.13%	4,903
Jun 18, 2025	48.67	48.69	48.57	48.57	48.40	0.03%	21,032
Jun 17, 2025	48.46	48.56	48.46	48.56	48.38	0.32%	466
Jun 16, 2025	48.51	48.51	48.41	48.41	48.23	-0.20%	18,220
Jun 13, 2025	48.50	48.50	48.50	48.50	48.32	-0.34%	1,729
Jun 12, 2025	48.62	48.67	48.62	48.67	48.49	0.35%	23,692
Jun 11, 2025	48.47	48.51	48.47	48.50	48.32	0.35%	8,632
Jun 10, 2025	48.31	48.33	48.31	48.33	48.15	0.15%	23,267
Jun 9, 2025	48.24	48.27	48.23	48.26	48.08	0.19%	27,326
Jun 6, 2025	48.25	48.25	48.17	48.17	47.99	-0.52%	425
Jun 5, 2025	48.53	48.53	48.42	48.42	48.24	-0.23%	19,510
Jun 4, 2025	48.41	48.53	48.41	48.53	48.35	0.59%	19,959
Jun 3, 2025	48.33	48.33	48.21	48.24	48.07	-0.01%	35,551
Jun 2, 2025	48.30	48.30	48.20	48.25	48.07	-0.21%	4,584
May 30, 2025	48.28	48.35	48.28	48.35	48.17	0.16%	5,159
May 29, 2025	48.24	48.28	48.24	48.27	48.10	0.34%	27,790
May 28, 2025	48.06	48.11	48.06	48.11	47.93	-0.20%	60,506
May 27, 2025	48.17	48.21	48.17	48.21	48.03	0.49%	31,569
May 23, 2025	47.95	48.00	47.95	47.97	47.80	0.14%	1,957
May 22, 2025	47.84	47.90	47.82	47.90	47.73	-0.14%	47,563
May 21, 2025	48.14	48.14	47.97	47.97	47.62	-0.61%	1,349
May 20, 2025	48.26	48.26	48.26	48.26	47.91	-0.20%	1,874
May 19, 2025	48.23	48.35	48.23	48.35	48.01	-0.01%	6,081
May 16, 2025	48.48	48.48	48.36	48.36	48.01	0.06%	35,011
May 15, 2025	48.22	48.35	48.22	48.33	47.98	0.73%	7,555
May 14, 2025	48.13	48.15	47.96	47.98	47.63	-0.45%	4,663
May 13, 2025	48.20	48.20	48.17	48.19	47.85	-0.09%	25,173
May 12, 2025	48.32	48.32	48.24	48.24	47.89	-0.37%	966
May 9, 2025	48.49	48.49	48.42	48.42	48.07	0.13%	29,396
May 8, 2025	48.49	48.49	48.35	48.35	48.01	-0.59%	13,365
May 7, 2025	48.59	48.67	48.55	48.64	48.29	0.31%	5,829
May 6, 2025	48.39	48.49	48.39	48.49	48.15	0.22%	14,392
May 5, 2025	48.39	48.39	48.28	48.39	48.04	-0.14%	16,068
May 2, 2025	48.49	48.49	48.46	48.46	48.11	-0.41%	887
May 1, 2025	48.66	48.66	48.66	48.66	48.31	-0.38%	15,312
Apr 30, 2025	48.83	48.84	48.83	48.84	48.49	0.03%	13,506
Apr 29, 2025	48.83	48.83	48.83	48.83	48.48	0.22%	76
Apr 28, 2025	48.71	48.72	48.69	48.72	48.37	0.23%	15,387
Apr 25, 2025	48.52	48.61	48.52	48.61	48.26	0.40%	14,088
Apr 24, 2025	48.31	48.41	48.31	48.41	48.07	0.53%	20,089
Apr 23, 2025	48.43	48.43	48.16	48.16	47.81	-0.36%	16,560
Apr 22, 2025	48.31	48.47	48.28	48.33	47.81	0.30%	5,207
Apr 21, 2025	48.42	48.42	48.19	48.19	47.67	-0.49%	11,698
Apr 17, 2025	48.48	48.48	48.43	48.43	47.91	-0.20%	13,190
Apr 16, 2025	48.45	48.52	48.45	48.52	48.00	0.29%	4,677