Premier Commercial Bancorp [Hillsboro Or] (OP: PRCB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 9.100 | 9.100 | 9.100 | 0 | +0.00(+0.00%) | |
| Apr 27, 2017 | 9.100 | 9.100 | 9.100 | 9.100 | 1,000 | -0.20(-2.15%) |
| Apr 26, 2017 | 9.260 | 9.300 | 9.260 | 9.300 | 300 | +0.02(+0.22%) |
| Apr 25, 2017 | 9.280 | 9.280 | 9.280 | 9.280 | 6,656 | -0.02(-0.22%) |
| Apr 24, 2017 | 9.300 | 9.300 | 9.300 | 9.300 | 800 | +0.15(+1.64%) |
| Apr 19, 2017 | 9.150 | 9.150 | 9.150 | 0 | +0.13(+1.44%) | |
| Apr 17, 2017 | 9.020 | 9.020 | 9.020 | 0 | -0.28(-3.01%) | |
| Apr 12, 2017 | 9.300 | 9.300 | 9.300 | 0 | -0.05(-0.53%) | |
| Apr 11, 2017 | 9.350 | 9.350 | 9.350 | 9.350 | 250 | +0.05(+0.53%) |
| Apr 10, 2017 | 9.301 | 9.301 | 9.301 | 9.301 | 2,000 | -0.06(-0.63%) |
| Apr 07, 2017 | 9.360 | 9.360 | 9.360 | 9.360 | 100 | -0.04(-0.43%) |
| Apr 05, 2017 | 9.400 | 9.400 | 9.400 | 0 | +0.10(+1.06%) | |
| Apr 04, 2017 | 9.301 | 9.301 | 9.301 | 9.301 | 750 | -0.15(-1.58%) |
| Apr 03, 2017 | 9.450 | 9.450 | 9.450 | 9.450 | 500 | -0.05(-0.53%) |
| Mar 28, 2017 | 9.500 | 9.500 | 9.500 | 0 | +0.15(+1.60%) | |
| Mar 21, 2017 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) | |
| Mar 13, 2017 | 9.350 | 9.350 | 9.350 | 0 | -0.14(-1.48%) | |
| Mar 10, 2017 | 9.490 | 9.490 | 9.490 | 9.490 | 300 | -0.16(-1.66%) |
| Mar 02, 2017 | 9.650 | 9.650 | 9.650 | 0 | +0.29(+3.10%) | |
| Feb 28, 2017 | 9.360 | 9.360 | 9.360 | 0 | +0.00(+0.00%) | |
| Feb 27, 2017 | 9.900 | 9.900 | 9.310 | 9.360 | 4,700 | +0.06(+0.65%) |
| Feb 10, 2017 | 9.300 | 9.300 | 9.300 | 0 | -0.55(-5.58%) | |
| Feb 07, 2017 | 9.850 | 9.850 | 9.850 | 5 | -0.14(-1.40%) | |
| Feb 03, 2017 | 9.990 | 9.990 | 9.990 | 0 | +0.60(+6.39%) | |
| Feb 02, 2017 | 9.390 | 9.390 | 9.390 | 9.390 | 800 | +0.29(+3.19%) |
| Feb 01, 2017 | 9.200 | 9.200 | 9.100 | 9.100 | 5,800 | +0.11(+1.22%) |
| Jan 27, 2017 | 8.990 | 8.990 | 8.990 | 0 | +0.10(+1.12%) | |
| Jan 25, 2017 | 8.890 | 8.890 | 8.890 | 0 | +0.29(+3.37%) | |
| Jan 24, 2017 | 8.600 | 8.600 | 8.600 | 8.600 | 300 | +0.11(+1.30%) |
| Jan 13, 2017 | 8.490 | 8.490 | 8.490 | 0 | +0.00(+0.00%) | |
| Jan 11, 2017 | 8.490 | 8.490 | 8.490 | 0 | +0.14(+1.66%) | |
| Jan 09, 2017 | 8.351 | 8.351 | 8.351 | 0 | -0.14(-1.64%) | |
| Jan 06, 2017 | 8.490 | 8.490 | 8.490 | 8.490 | 240 | +0.09(+1.07%) |
| Jan 04, 2017 | 8.400 | 8.400 | 8.400 | 20 | +0.00(+0.00%) | |
| Jan 03, 2017 | 8.200 | 8.450 | 8.200 | 8.400 | 26,873 | +0.08(+0.96%) |
| Dec 30, 2016 | 8.320 | 8.320 | 8.320 | 0 | +0.32(+4.00%) | |
| Dec 16, 2016 | 8.000 | 8.000 | 8.000 | 0 | -0.24(-2.91%) | |
| Dec 12, 2016 | 8.240 | 8.240 | 8.240 | 0 | +0.24(+3.00%) | |
| Nov 30, 2016 | 8.000 | 8.000 | 8.000 | 0 | +0.10(+1.27%) | |
| Nov 29, 2016 | 7.900 | 7.900 | 7.900 | 7.900 | 4,500 | -0.30(-3.66%) |
| Nov 28, 2016 | 8.200 | 8.200 | 8.200 | 8.200 | 1,500 | +0.30(+3.80%) |
| Nov 21, 2016 | 7.900 | 7.900 | 7.900 | 1 | -0.06(-0.75%) | |
| Nov 10, 2016 | 7.960 | 7.960 | 7.960 | 0 | -0.03(-0.38%) | |
| Nov 02, 2016 | 7.990 | 7.990 | 7.990 | 0 | +0.14(+1.78%) | |
| Oct 31, 2016 | 7.850 | 7.850 | 7.850 | 0 | +0.00(+0.00%) | |
| Oct 26, 2016 | 7.850 | 7.850 | 7.850 | 0 | +0.10(+1.29%) | |
| Oct 25, 2016 | 7.750 | 7.750 | 7.750 | 7.750 | 650 | +0.00(+0.00%) |
| Oct 17, 2016 | 7.750 | 7.750 | 7.750 | 0 | -0.10(-1.27%) | |
| Oct 12, 2016 | 7.850 | 7.850 | 7.850 | 0 | +0.06(+0.77%) | |
| Oct 11, 2016 | 7.750 | 7.800 | 7.750 | 7.790 | 28,500 | +0.14(+1.83%) |
| Oct 07, 2016 | 7.650 | 7.650 | 7.650 | 0 | +0.05(+0.66%) | |
| Oct 06, 2016 | 7.600 | 7.600 | 7.600 | 7.600 | 927 | -0.15(-1.94%) |
| Oct 03, 2016 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 7.750 | 7.750 | 7.750 | 0 | +0.19(+2.51%) | |
| Sep 29, 2016 | 7.560 | 7.560 | 7.560 | 7.560 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 7.560 | 7.560 | 7.560 | 7.560 | 1 | +0.00(+0.00%) |
| Sep 27, 2016 | 7.700 | 7.700 | 7.560 | 7.560 | 1,000 | -0.14(-1.82%) |
| Sep 13, 2016 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) | |
| Sep 09, 2016 | 7.700 | 7.700 | 7.700 | 0 | -0.05(-0.65%) | |
| Sep 06, 2016 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
| Aug 19, 2016 | 7.750 | 7.750 | 7.750 | 0 | +0.20(+2.65%) | |
| Aug 17, 2016 | 7.550 | 7.550 | 7.550 | 0 | -0.15(-1.95%) | |
| Aug 16, 2016 | 7.700 | 7.700 | 7.700 | 7.700 | 300 | -0.10(-1.28%) |
| Aug 15, 2016 | 7.950 | 7.950 | 7.800 | 7.800 | 400 | +0.00(+0.00%) |
| Aug 09, 2016 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) | |
| Aug 03, 2016 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) | |
| Aug 01, 2016 | 7.800 | 7.800 | 7.800 | 0 | +0.30(+4.00%) | |
| Jul 29, 2016 | 7.150 | 7.500 | 7.150 | 7.500 | 1,300 | +0.00(+0.00%) |
| Jul 21, 2016 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
| Jul 20, 2016 | 7.500 | 7.500 | 7.500 | 7.500 | 23,000 | +0.09(+1.21%) |
| Jul 18, 2016 | 7.410 | 7.410 | 7.410 | 0 | +0.16(+2.21%) | |
| Jul 15, 2016 | 7.400 | 7.400 | 7.250 | 7.250 | 5,100 | -0.16(-2.16%) |
| Jul 14, 2016 | 7.300 | 7.410 | 7.300 | 7.410 | 21,700 | +0.16(+2.21%) |
| Jul 07, 2016 | 7.250 | 7.250 | 7.250 | 0 | -0.05(-0.68%) | |
| Jun 30, 2016 | 7.300 | 7.300 | 7.300 | 0 | +0.49(+7.20%) | |
| Jun 24, 2016 | 6.810 | 6.810 | 6.810 | 0 | -0.44(-6.07%) | |
| Jun 22, 2016 | 7.250 | 7.250 | 7.250 | 0 | +0.20(+2.84%) | |
| Jun 16, 2016 | 7.050 | 7.050 | 7.050 | 0 | -0.20(-2.76%) | |
| Jun 10, 2016 | 7.250 | 7.250 | 7.250 | 0 | +0.05(+0.69%) | |
| Jun 09, 2016 | 7.200 | 7.200 | 7.200 | 7.200 | 10,000 | +0.15(+2.13%) |
| Jun 08, 2016 | 7.050 | 7.050 | 7.050 | 7.050 | 400 | +0.00(+0.00%) |
| May 20, 2016 | 7.050 | 7.050 | 7.050 | 100 | +0.05(+0.71%) | |
| May 19, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 15,000 | +0.15(+2.19%) |
| May 09, 2016 | 6.850 | 6.850 | 6.850 | 0 | -0.51(-6.93%) | |
| May 06, 2016 | 7.360 | 7.360 | 7.360 | 7.360 | 100 | +0.36(+5.14%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.