Skip to main content
NRC Health (NRC)
NASDAQ: NRC · Real-Time Price · USD
16.84
-0.27 (-1.58%)
At close: Apr 28, 2026, 4:00 PM EDT
17.50
+0.66 (3.92%)
After-hours: Apr 28, 2026, 4:35 PM EDT

NRC Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.1717.3916.6616.8416.84-1.58%63,458
Apr 27, 202617.1217.6016.9717.1117.11-0.70%112,562
Apr 24, 202617.0717.2916.8517.2317.23-0.12%25,889
Apr 23, 202617.2017.4616.9917.2517.25-1.43%70,431
Apr 22, 202617.3417.5917.2617.5017.501.86%66,479
Apr 21, 202618.2818.5617.1017.1817.18-5.50%61,503
Apr 20, 202618.1318.5918.0018.1818.180.83%49,269
Apr 17, 202617.9518.4017.9518.0318.032.33%81,375
Apr 16, 202617.4118.0617.0517.6217.62-1.23%65,862
Apr 15, 202616.9917.9616.9917.8417.844.69%63,917
Apr 14, 202616.8617.2716.8017.0417.041.34%49,623
Apr 13, 202616.5116.9616.2316.8216.822.03%70,560
Apr 10, 202616.9716.9716.2816.4816.48-3.34%72,693
Apr 9, 202617.2417.3816.2417.0517.05-1.22%55,693
Apr 8, 202617.5017.9717.2417.2617.261.29%82,434
Apr 7, 202617.2517.4916.8417.0417.04-1.67%56,056
Apr 6, 202617.3517.6717.2017.3317.330.99%94,489
Apr 2, 202617.2117.5716.8217.1617.16-1.04%56,445
Apr 1, 202617.2317.5916.7317.3417.342.12%60,207
Mar 31, 202617.1917.4816.6416.9816.98-0.93%66,247
Mar 30, 202617.1317.2316.6517.1417.140.06%65,525
Mar 27, 202617.3517.4416.8417.1317.13-2.23%47,417
Mar 26, 202616.9117.8116.9117.5217.361.98%51,913
Mar 25, 202617.4817.7016.7517.1817.02-1.49%66,922
Mar 24, 202617.5017.7417.0417.4417.28-0.40%59,585
Mar 23, 202617.6017.8416.5317.5117.351.10%143,604
Mar 20, 202617.4117.5316.8617.3217.160.06%148,138
Mar 19, 202617.2417.5716.6017.3117.15-1.48%86,039
Mar 18, 202617.6518.2017.2617.5717.41-0.90%124,838
Mar 17, 202617.3718.3117.3717.7317.571.90%135,329
Mar 16, 202616.5017.6416.4417.4017.245.33%121,134
Mar 13, 202616.4316.7116.2616.5216.370.12%87,874
Mar 12, 202615.9416.9615.9416.5016.353.06%89,207
Mar 11, 202616.0416.4415.6216.0115.86-1.60%99,369
Mar 10, 202615.7617.0115.7616.2716.128.68%143,164
Mar 9, 202614.7515.9214.6114.9714.832.60%264,963
Mar 6, 202613.8214.8313.5814.5914.463.92%151,258
Mar 5, 202612.9014.1812.7714.0413.917.01%180,288
Mar 4, 202613.4713.8113.1213.1213.00-2.02%68,310
Mar 3, 202613.8813.8813.2713.3913.27-3.32%120,689
Mar 2, 202613.2214.4613.2213.8513.723.28%225,054
Feb 27, 202613.2413.7913.1913.4113.29-0.22%58,497
Feb 26, 202612.9813.5712.9513.4413.323.94%77,783
Feb 25, 202612.5513.0512.3512.9312.813.52%97,917
Feb 24, 202612.4512.7112.1612.4912.38-0.08%69,682
Feb 23, 202613.5114.0512.4912.5012.39-8.56%98,707
Feb 20, 202613.3614.0413.1413.6713.559.80%135,564
Feb 19, 202612.3212.6611.9912.4512.340.97%85,192
Feb 18, 202612.0612.5211.8712.3312.222.49%77,779
Feb 17, 202612.0812.5411.7412.0311.92-0.41%134,323
Feb 13, 202612.8013.1212.0512.0811.97-5.85%93,411
Feb 12, 202613.8513.8612.6512.8312.71-6.69%113,287
Feb 11, 202614.5114.9613.1213.7513.62-5.56%200,940
Feb 10, 202615.4515.4713.9214.5614.43-5.27%218,537
Feb 9, 202615.9715.9715.2715.3715.23-3.58%206,949
Feb 6, 202616.1416.4515.6015.9415.790.06%307,850
Feb 5, 202615.2416.0715.0115.9315.784.32%192,592
Feb 4, 202617.5117.8714.9415.2715.13-13.34%166,574
Feb 3, 202621.4521.4516.6617.6217.46-19.54%196,394
Feb 2, 202620.5122.0019.9721.9021.707.67%87,640
Jan 30, 202619.9420.4219.7420.3420.151.45%63,313
Jan 29, 202620.0120.2319.5420.0519.871.21%70,954
Jan 28, 202620.1720.6219.5319.8119.63-2.65%76,884
Jan 27, 202620.9021.0020.0020.3520.16-2.19%57,140
Jan 26, 202621.1821.5020.6320.8120.62-1.26%45,923
Jan 23, 202621.8721.9620.7421.0720.88-4.27%38,032
Jan 22, 202622.3922.5421.2822.0121.81-2.09%70,863
Jan 21, 202621.9822.7621.5322.4822.272.70%80,839
Jan 20, 202621.9422.7921.8521.8921.69-1.49%112,573
Jan 16, 202621.2322.2921.2322.2222.024.32%78,174
Jan 15, 202620.8821.6820.5821.3021.112.21%96,202
Jan 14, 202620.7621.0120.4920.8420.65-0.19%79,539
Jan 13, 202620.5121.0020.2420.8820.692.20%55,140
Jan 12, 202619.7420.4519.4420.4320.243.60%53,037
Jan 9, 202619.5419.8619.3419.7219.541.18%48,169
Jan 8, 202618.7619.8118.7619.4919.313.12%73,206
Jan 7, 202619.4119.4118.4318.9018.73-2.07%52,442
Jan 6, 202618.6519.4018.6219.3019.122.66%93,546
Jan 5, 202618.0319.1818.0118.8018.634.27%70,344
Jan 2, 202618.7518.9517.8518.0317.87-3.94%67,666
Dec 31, 202518.6218.8018.3518.7718.600.64%44,612
Dec 30, 202518.9719.3818.6018.6518.48-1.69%49,008
Dec 29, 202518.6819.0518.3318.9718.801.66%114,452
Dec 26, 202518.6918.8118.4018.6618.49-0.80%61,320
Dec 24, 202518.9219.1618.6818.8118.48-1.05%29,669
Dec 23, 202518.7719.2018.6319.0118.680.69%86,131
Dec 22, 202518.5819.2018.5318.8818.550.96%69,171
Dec 19, 202519.1719.1718.5018.7018.37-3.11%282,360
Dec 18, 202518.7919.3918.6219.3018.963.54%104,111
Dec 17, 202518.3518.7518.0718.6418.311.14%94,028
Dec 16, 202517.9718.4817.8818.4318.112.39%104,548
Dec 15, 202517.7318.0117.2518.0017.682.04%69,368
Dec 12, 202517.4317.8716.6517.6417.331.26%89,789
Dec 11, 202517.0417.7417.0417.4217.112.92%77,171
Dec 10, 202516.0417.0815.6816.9316.635.52%172,830
Dec 9, 202515.7016.1115.5816.0415.761.20%52,207
Dec 8, 202515.8816.1915.3715.8515.57-0.13%70,628
Dec 5, 202516.2416.4015.6915.8715.59-2.76%97,213
Dec 4, 202516.1616.5316.0316.3216.030.93%49,410
Dec 3, 202516.3016.4316.0616.1715.89-0.19%67,061