Peoples Bancorp Rg
PEBK
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
10/16/2026 - 02:00:00
Bid
10/15/2026 - 21:59:53
Bid
Volume 		Ask
10/15/2026 - 21:59:53
Ask
Volume
44.16
-0.15 ( -0.34% )
43.98
100
44.23
100
More information

History data

Date Local exchange time Volume Price
10/16/2026 02:00 � 44.16
10/16/2026 00:35 134 43.29
10/15/2026 23:34 4 43.05
10/15/2026 23:34 7 43.17
10/15/2026 23:20 � 44.16
10/15/2026 22:30 � 44.16
10/15/2026 22:00 � 44.16
10/15/2026 22:00 1450 44.16
10/15/2026 21:59 1 44.03
10/15/2026 21:59 2 44.16
10/15/2026 21:59 16 44.03
10/15/2026 21:59 4 44.03
10/15/2026 21:59 2 44.03
10/15/2026 21:59 1 44.03
10/15/2026 21:59 1 44.04
10/15/2026 21:59 1 44.04
10/15/2026 21:59 6 44.05
10/15/2026 21:59 1 44.06
10/15/2026 21:59 3 44.06
10/15/2026 21:59 22 44.06
10/15/2026 21:59 3 44.07
10/15/2026 21:59 5 44.06
10/15/2026 21:59 1 44.16
10/15/2026 21:58 1 44.15
10/15/2026 21:58 1 44.15
10/15/2026 21:58 1 44.15
10/15/2026 21:58 3 44.05
10/15/2026 21:58 20 44.04
10/15/2026 21:57 4 43.97
10/15/2026 21:57 20 44.17
10/15/2026 21:57 4 43.99
10/15/2026 21:57 53 44.17
10/15/2026 21:56 19 43.96
10/15/2026 21:56 1 44.075
10/15/2026 21:53 3 43.99
10/15/2026 21:48 5 44.02
10/15/2026 21:45 1 44.19
10/15/2026 21:43 5 43.97
10/15/2026 21:42 1 44.125
10/15/2026 21:40 40 43.98
10/15/2026 21:32 1 44.03
10/15/2026 21:32 1 44.05
10/15/2026 21:30 2 43.98
10/15/2026 21:28 2 44.03
10/15/2026 21:26 2 43.98
10/15/2026 21:26 1 44.03
10/15/2026 21:25 2 43.98
10/15/2026 21:24 2 44.08
10/15/2026 21:22 27 44.08
10/15/2026 21:22 4 44.08
10/15/2026 21:20 4 44.11
10/15/2026 21:20 1 44.20
10/15/2026 21:20 20 44.20
10/15/2026 21:19 2 44.08
10/15/2026 21:17 1 44.08
10/15/2026 21:14 6 44.06
10/15/2026 21:14 1 44.07
10/15/2026 21:14 1 44.07
10/15/2026 21:14 1 44.07
10/15/2026 21:14 1 44.07
10/15/2026 21:14 1 44.07
10/15/2026 21:14 1 44.07
10/15/2026 21:14 1 44.07
10/15/2026 21:14 2 44.07
10/15/2026 21:12 1 44.07
10/15/2026 21:12 1 44.07
10/15/2026 21:10 27 44.12
10/15/2026 21:10 3 44.13
10/15/2026 21:10 1 44.13
10/15/2026 21:06 15 44.18
10/15/2026 21:06 20 44.12
10/15/2026 21:06 9 44.20
10/15/2026 21:00 12 44.30
10/15/2026 21:00 1 44.30
10/15/2026 21:00 11 44.20
10/15/2026 21:00 35 44.20
10/15/2026 21:00 35 44.20
10/15/2026 20:56 3 44.16
10/15/2026 20:49 5 44.13
10/15/2026 20:49 95 44.14
10/15/2026 20:49 5 44.14
10/15/2026 20:46 10 44.20
10/15/2026 20:18 37 44.00
10/15/2026 20:13 40 43.98
10/15/2026 19:49 5 44.04
10/15/2026 19:49 3 44.10
10/15/2026 19:48 10 44.04
10/15/2026 19:48 34 44.04
10/15/2026 19:46 31 44.04
10/15/2026 19:45 10 44.04
10/15/2026 19:45 10 44.04
10/15/2026 19:44 17 44.045
10/15/2026 19:43 10 44.20
10/15/2026 19:43 10 44.20
10/15/2026 19:43 3 44.20
10/15/2026 19:36 1 44.24
10/15/2026 19:36 2 44.30
10/15/2026 19:36 1 44.30
10/15/2026 19:34 15 44.30
10/15/2026 19:34 85 44.30
10/15/2026 19:34 3 44.30
10/15/2026 19:34 15 44.32
10/15/2026 19:34 85 44.32
10/15/2026 19:19 40 44.23
10/15/2026 19:11 40 44.26
10/15/2026 19:08 1 44.38
10/15/2026 18:53 20 44.38
10/15/2026 18:50 62 44.23
10/15/2026 18:50 2 44.29
10/15/2026 18:50 2 44.29
10/15/2026 18:50 2 44.35
10/15/2026 18:49 2 44.29
10/15/2026 18:49 2 44.24
10/15/2026 18:48 2 44.34
10/15/2026 18:48 2 44.34
10/15/2026 18:48 2 44.34
10/15/2026 18:48 2 44.34
10/15/2026 18:48 30 44.14
10/15/2026 18:48 100 44.15
10/15/2026 18:48 1 44.27
10/15/2026 18:48 1 44.26
10/15/2026 18:48 50 44.26
10/15/2026 18:48 2 44.26
10/15/2026 18:48 2 44.27
10/15/2026 18:44 1 44.25
10/15/2026 18:44 1 44.30
10/15/2026 18:44 2 44.32
10/15/2026 18:44 2 44.32
10/15/2026 18:44 2 44.34
10/15/2026 18:44 2 44.34
10/15/2026 18:43 1 44.27
10/15/2026 18:43 18 44.28
10/15/2026 18:43 2 44.28
10/15/2026 18:43 20 44.27
10/15/2026 18:43 20 44.27
10/15/2026 18:43 2 44.27
10/15/2026 18:43 2 44.27
10/15/2026 18:43 2 44.26
10/15/2026 18:43 2 44.25
10/15/2026 18:43 2 44.24
10/15/2026 18:43 2 44.34
10/15/2026 18:43 2 44.34
10/15/2026 18:43 1 44.37
10/15/2026 18:43 1 44.34
10/15/2026 18:41 1 44.265
10/15/2026 18:41 2 44.25
10/15/2026 18:40 34 44.11
10/15/2026 18:38 2 44.20
10/15/2026 18:33 2 44.24
10/15/2026 18:26 35 44.09
10/15/2026 18:26 1 44.10
10/15/2026 18:12 33 44.08
10/15/2026 18:12 1 44.10
10/15/2026 18:11 2 44.26
10/15/2026 18:11 1 44.14
10/15/2026 18:04 2 44.27
10/15/2026 18:04 2 44.27
10/15/2026 18:04 2 44.28
10/15/2026 18:04 2 44.28
10/15/2026 18:04 2 44.28
10/15/2026 18:04 15 44.15
10/15/2026 17:50 2 44.24
10/15/2026 17:49 2 44.37
10/15/2026 17:49 2 44.39
10/15/2026 17:49 2 44.24
10/15/2026 17:49 2 44.25
10/15/2026 17:49 2 44.39
10/15/2026 17:49 2 44.39
10/15/2026 17:48 2 44.41
10/15/2026 17:47 2 44.30
10/15/2026 17:47 2 44.41
10/15/2026 17:47 2 44.43
10/15/2026 17:47 2 44.43
10/15/2026 17:47 2 44.48
10/15/2026 17:45 1 44.36
10/15/2026 17:45 1 44.25
10/15/2026 17:45 1 44.28
10/15/2026 17:45 5 44.33
10/15/2026 17:43 5 44.21
10/15/2026 17:12 7 44.46
10/15/2026 17:05 1 44.60
10/15/2026 17:04 1 44.48
10/15/2026 17:04 6 44.65
10/15/2026 17:04 20 44.65
10/15/2026 17:04 15 44.58
10/15/2026 17:03 1 44.56
10/15/2026 17:03 1 44.56
10/15/2026 17:03 2 44.60
10/15/2026 17:03 10 44.60
10/15/2026 17:03 1 44.60
10/15/2026 17:02 1 44.55
10/15/2026 17:02 1 44.56
10/15/2026 17:02 1 44.45
10/15/2026 17:02 1 44.45
10/15/2026 17:02 1 44.62
10/15/2026 17:01 1 44.47
10/15/2026 17:01 1 44.60
10/15/2026 17:01 13 44.42
10/15/2026 17:01 1 44.60
10/15/2026 17:01 1 44.60
10/15/2026 17:00 1 44.36
10/15/2026 16:55 38 44.46
10/15/2026 16:36 100 44.59
10/15/2026 16:31 100 44.51
10/15/2026 16:31 2 44.48
10/15/2026 16:31 6 44.48
10/15/2026 16:26 1 44.36
10/15/2026 16:26 1 44.36
10/15/2026 16:17 2 44.43
10/15/2026 16:16 2 44.44
10/15/2026 16:16 2 44.49
10/15/2026 16:16 2 44.49
10/15/2026 16:16 2 44.49
10/15/2026 16:16 2 44.49
10/15/2026 16:16 2 44.49
10/15/2026 16:16 2 44.55
10/15/2026 16:16 2 44.55
10/15/2026 16:16 70 44.41
10/15/2026 16:16 2 44.50
10/15/2026 16:15 2 44.50
10/15/2026 16:15 2 44.57
10/15/2026 16:15 2 44.57
10/15/2026 16:15 1 44.43
10/15/2026 16:15 2 44.57
10/15/2026 16:15 100 44.46
10/15/2026 16:15 1 44.46
10/15/2026 16:15 9 44.59
10/15/2026 16:15 2 44.59
10/15/2026 16:07 1 44.41
10/15/2026 15:56 10 44.20
10/15/2026 15:52 2 44.43
10/15/2026 15:52 2 44.43
10/15/2026 15:49 2 44.47
10/15/2026 15:49 2 44.47
10/15/2026 15:49 2 44.47
10/15/2026 15:48 1 44.37
10/15/2026 15:48 2 44.37
10/15/2026 15:48 2 44.45
10/15/2026 15:48 10 44.45
10/15/2026 15:48 10 44.45
10/15/2026 15:48 10 44.45
10/15/2026 15:48 10 44.45
10/15/2026 15:42 70 44.56
10/15/2026 15:42 100 44.56
10/15/2026 15:42 30 44.53
10/15/2026 15:40 1 44.325
10/15/2026 15:40 2 44.41
10/15/2026 15:39 2 44.55
10/15/2026 15:39 2 44.57
10/15/2026 15:39 2 44.58
10/15/2026 15:39 2 44.59
10/15/2026 15:39 2 44.59
10/15/2026 15:39 2 44.59
10/15/2026 15:39 2 44.62
10/15/2026 15:39 2 44.62
10/15/2026 15:37 1 44.44
10/15/2026 15:36 42 44.79
10/15/2026 15:36 17 44.69
10/15/2026 15:35 7 44.37
10/15/2026 15:35 1 44.77
10/15/2026 15:34 2 44.48
10/15/2026 15:34 2 44.46
10/15/2026 15:34 2 44.44
10/15/2026 15:34 2 44.42
10/15/2026 15:33 2 44.42
10/15/2026 15:33 2 44.28
10/15/2026 15:33 2 44.33
10/15/2026 15:33 2 44.32
10/15/2026 15:33 2 44.34
10/15/2026 15:33 2 44.36
10/15/2026 15:33 2 44.35
10/15/2026 15:33 2 44.36
10/15/2026 15:33 2 44.36
10/15/2026 15:33 2 44.36
10/15/2026 15:33 2 44.36
10/15/2026 15:33 2 44.36
10/15/2026 15:33 2 44.36
10/15/2026 15:33 2 44.36
10/15/2026 15:33 1 44.36
10/15/2026 15:33 2 44.36
10/15/2026 15:33 1 44.36
10/15/2026 15:33 2 44.36
10/15/2026 15:33 1 44.36
10/15/2026 15:33 1 44.36
10/15/2026 15:33 2 44.36
10/15/2026 15:33 1 44.36
10/15/2026 15:33 1 44.36
10/15/2026 15:33 2 44.36
10/15/2026 15:33 2 44.36
10/15/2026 15:33 1 44.36
10/15/2026 15:33 1 44.36
10/15/2026 15:33 2 44.36
10/15/2026 15:33 2 44.36
10/15/2026 15:33 2 44.36
10/15/2026 15:33 2 44.36
10/15/2026 15:33 2 44.36
10/15/2026 15:33 2 44.38
10/15/2026 15:33 2 44.38
10/15/2026 15:33 2 44.41
10/15/2026 15:33 2 44.44
10/15/2026 15:31 6 44.67
10/15/2026 15:30 4 44.52
10/15/2026 15:30 85 44.52