Register for real-time alerts, custom portfolio, and market movers
PCRB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 48.33 | 0.21 | 0.44% | 48.43 | 48.53 | 48.33 | 24,728 |
| Jun 11 2024 | 48.12 | 0.21 | 0.44% | 47.94 | 48.12 | 47.94 | 10,357 |
| Jun 10 2024 | 47.91 | -0.05 | -0.10% | 47.96 | 47.96 | 47.87 | 4,469 |
| Jun 07 2024 | 47.96 | -0.42 | -0.87% | 48.02 | 48.02 | 47.95 | 13,202 |
| Jun 06 2024 | 48.382 | 0.03 | 0.05% | 48.36 | 48.42 | 48.36 | 3,402 |
| Jun 05 2024 | 48.3557 | 0.12 | 0.24% | 48.28 | 48.3557 | 48.19 | 41,768 |
| Jun 04 2024 | 48.24 | 0.18 | 0.37% | 48.11 | 48.24 | 48.11 | 18,975 |
| Jun 03 2024 | 48.0608 | 0.27 | 0.56% | 47.84 | 48.0608 | 47.84 | 2,299 |
| May 31 2024 | 47.7928 | 0.20 | 0.42% | 47.73 | 47.82 | 47.73 | 23,506 |
| May 30 2024 | 47.5948 | 0.16 | 0.35% | 47.52 | 47.5948 | 47.52 | 20,595 |
| May 29 2024 | 47.4302 | -0.19 | -0.40% | 47.45 | 47.45 | 47.36 | 6,771 |
| May 28 2024 | 47.62 | -0.20 | -0.42% | 47.83 | 47.83 | 47.55 | 8,606 |
| May 24 2024 | 47.82 | 0.07 | 0.15% | 47.79 | 47.82 | 47.73 | 20,849 |
| May 23 2024 | 47.7465 | -0.14 | -0.29% | 47.89 | 47.89 | 47.71 | 26,477 |
| May 22 2024 | 47.8871 | -0.24 | -0.50% | 47.81 | 47.93 | 47.81 | 8,902 |
| May 21 2024 | 48.1273 | 0.11 | 0.22% | 48.12 | 48.16 | 48.12 | 26,449 |
| May 20 2024 | 48.0195 | -0.06 | -0.13% | 48.01 | 48.03 | 48.01 | 6,740 |
| May 17 2024 | 48.08 | -0.10 | -0.20% | 48.15 | 48.15 | 48.08 | 15,856 |
| May 16 2024 | 48.1765 | -0.09 | -0.19% | 48.27 | 48.29 | 48.1765 | 9,318 |
| May 15 2024 | 48.2697 | 0.31 | 0.64% | 48.19 | 48.2697 | 48.19 | 12,973 |
| May 14 2024 | 47.9604 | 0.13 | 0.27% | 47.91 | 47.9604 | 47.88 | 10,792 |
| May 13 2024 | 47.8317 | 0.04 | 0.09% | 47.85 | 47.85 | 47.8317 | 1,908 |
| May 10 2024 | 47.79 | -0.10 | -0.21% | 47.79 | 47.79 | 47.79 | 5,069 |
| May 09 2024 | 47.8898 | 0.09 | 0.20% | 47.73 | 47.8898 | 47.73 | 1,196 |
| May 08 2024 | 47.7959 | -0.09 | -0.20% | 47.83 | 47.83 | 47.7959 | 1,214 |
| May 07 2024 | 47.89 | 0.12 | 0.24% | 48.00 | 48.00 | 47.89 | 7,159 |
| May 06 2024 | 47.7736 | 0.04 | 0.09% | 47.74 | 47.7736 | 47.74 | 11,534 |
| May 03 2024 | 47.7295 | 0.25 | 0.54% | 47.79 | 47.79 | 47.72 | 1,738 |
| May 02 2024 | 47.4755 | 0.19 | 0.40% | 47.37 | 47.4755 | 47.37 | 3,872 |
| May 01 2024 | 47.2861 | 0.15 | 0.33% | 47.23 | 47.2861 | 47.15 | 11,558 |
| Apr 30 2024 | 47.1316 | -0.18 | -0.38% | 47.17 | 47.22 | 47.1316 | 35,425 |
| Apr 29 2024 | 47.3126 | 0.11 | 0.24% | 47.26 | 47.35 | 47.26 | 7,544 |
| Apr 26 2024 | 47.1988 | 0.12 | 0.26% | 47.14 | 47.21 | 47.14 | 33,621 |
| Apr 25 2024 | 47.0768 | -0.11 | -0.22% | 47.04 | 47.0768 | 47.00 | 33,477 |
| Apr 24 2024 | 47.1823 | -0.11 | -0.23% | 47.22 | 47.22 | 47.10 | 11,022 |
| Apr 23 2024 | 47.2893 | 0.04 | 0.09% | 47.27 | 47.33 | 47.27 | 25,879 |
| Apr 22 2024 | 47.2462 | -0.15 | -0.31% | 47.16 | 47.25 | 47.16 | 25,939 |
| Apr 19 2024 | 47.3919 | 0.06 | 0.13% | 47.39 | 47.3919 | 47.39 | 13,786 |
| Apr 18 2024 | 47.3308 | -0.14 | -0.29% | 47.43 | 47.43 | 47.3308 | 5,692 |
| Apr 17 2024 | 47.4696 | 0.24 | 0.50% | 47.35 | 47.4696 | 47.35 | 7,768 |
| Apr 16 2024 | 47.2322 | -0.15 | -0.31% | 47.18 | 47.26 | 47.18 | 8,013 |
| Apr 15 2024 | 47.378 | -0.33 | -0.68% | 47.43 | 47.49 | 47.30 | 19,891 |
| Apr 12 2024 | 47.7044 | 0.15 | 0.31% | 47.75 | 47.75 | 47.7044 | 12,732 |
| Apr 11 2024 | 47.558 | -0.04 | -0.09% | 47.65 | 47.65 | 47.48 | 26,649 |
| Apr 10 2024 | 47.5991 | -0.54 | -1.13% | 47.78 | 47.78 | 47.54 | 34,767 |
| Apr 09 2024 | 48.1413 | 0.15 | 0.32% | 48.16 | 48.16 | 48.1413 | 7,121 |
| Apr 08 2024 | 47.9891 | -0.02 | -0.05% | 47.96 | 47.9891 | 47.96 | 23,700 |
| Apr 05 2024 | 48.011 | -0.26 | -0.53% | 48.03 | 48.09 | 48.011 | 29,327 |
| Apr 04 2024 | 48.2679 | 0.12 | 0.25% | 48.22 | 48.2679 | 48.13 | 8,077 |
| Apr 03 2024 | 48.1458 | 0.02 | 0.05% | 47.94 | 48.1458 | 47.92 | 844 |
| Apr 02 2024 | 48.1224 | -0.04 | -0.09% | 47.98 | 48.1224 | 47.98 | 36,620 |
| Apr 01 2024 | 48.1639 | -0.32 | -0.66% | 48.32 | 48.32 | 48.1639 | 14,477 |
| Mar 28 2024 | 48.485 | -0.01 | -0.02% | 48.44 | 48.57 | 48.485 | 1,555,906 |
| Mar 27 2024 | 48.4968 | 0.11 | 0.23% | 48.39 | 48.4968 | 48.39 | 19,016 |
| Mar 26 2024 | 48.3876 | 0.12 | 0.24% | 48.30 | 48.3876 | 48.26 | 15,317 |
| Mar 25 2024 | 48.27 | -0.02 | -0.04% | 48.36 | 48.36 | 48.21 | 19,940 |
| Mar 22 2024 | 48.29 | 0.05 | 0.09% | 48.40 | 48.40 | 48.19 | 11,170 |
| Mar 21 2024 | 48.245 | 0.03 | 0.07% | 48.29 | 48.29 | 48.245 | 30,781 |
| Mar 20 2024 | 48.21 | -0.04 | -0.08% | 48.16 | 48.21 | 48.12 | 629 |
| Mar 19 2024 | 48.25 | 0.19 | 0.40% | 48.34 | 48.34 | 48.19 | 25,198 |
| Mar 18 2024 | 48.06 | -0.15 | -0.30% | 48.19 | 48.24 | 48.00 | 17,582 |
| Mar 15 2024 | 48.205 | -0.05 | -0.11% | 48.22 | 48.22 | 48.10 | 17,101 |
