Skip to main content
NRC Health (NRC)
NASDAQ: NRC · Real-Time Price · USD
20.81
+0.43 (2.11%)
At close: Jun 26, 2026, 4:00 PM EDT
20.81
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

NRC Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.3721.0120.2920.8120.812.11%229,787
Jun 25, 202620.7020.9820.2120.5420.38-0.77%72,701
Jun 24, 202620.1020.8319.4320.7020.543.29%87,939
Jun 23, 202619.4020.1118.9820.0419.882.82%93,193
Jun 22, 202618.7519.6318.3719.4919.345.12%153,504
Jun 18, 202617.9818.6217.3518.5418.404.45%357,182
Jun 17, 202618.3118.5317.6117.7517.61-3.90%92,856
Jun 16, 202618.3118.5917.6218.4718.330.87%84,417
Jun 15, 202618.9119.0018.1218.3118.17-2.55%109,664
Jun 12, 202618.7919.5318.4918.7918.64-87,271
Jun 11, 202621.3421.3418.2618.7918.64-11.70%261,849
Jun 10, 202619.8121.4819.7721.2821.117.75%759,761
Jun 9, 202619.5720.0919.3619.7519.602.17%164,552
Jun 8, 202619.2419.9018.9919.3319.180.99%118,652
Jun 5, 202619.8720.0919.0519.1418.99-3.09%152,453
Jun 4, 202619.3419.9919.3419.7519.603.73%134,786
Jun 3, 202619.5819.7918.8319.0418.89-2.81%167,498
Jun 2, 202620.0720.5119.3419.5919.44-3.26%110,272
Jun 1, 202619.5520.4018.9220.2520.093.69%190,177
May 29, 202619.5120.2119.3519.5319.38-0.66%87,434
May 28, 202619.1319.8818.7719.6619.512.77%140,331
May 27, 202619.1119.5018.9319.1318.980.47%88,730
May 26, 202619.2019.4718.8219.0418.89-0.21%90,670
May 22, 202619.1419.2118.7819.0818.930.21%115,757
May 21, 202619.1119.6818.9619.0418.89-1.14%75,444
May 20, 202618.7119.3118.2219.2619.112.72%135,756
May 19, 202618.6319.1818.4118.7518.600.05%99,655
May 18, 202618.5519.1818.4018.7418.590.64%92,805
May 15, 202618.8719.0618.3418.6218.47-1.64%120,110
May 14, 202618.7819.4318.7818.9318.781.39%88,658
May 13, 202619.1219.2218.3018.6718.52-2.71%78,453
May 12, 202618.7419.4618.4919.1919.042.57%102,437
May 11, 202618.7318.9318.2518.7118.56-0.21%85,352
May 8, 202618.7619.2218.2918.7518.600.11%128,758
May 7, 202617.7918.7917.6118.7318.584.87%207,073
May 6, 202618.8518.8517.8617.8617.72-4.70%75,246
May 5, 202618.2119.3118.2118.7418.592.85%132,991
May 4, 202617.2218.4217.0018.2218.084.65%179,222
May 1, 202616.3617.6316.2617.4117.275.77%164,383
Apr 30, 202616.1416.8815.5616.4616.33-0.48%173,711
Apr 29, 202616.1916.6514.7116.5416.41-1.78%122,263
Apr 28, 202617.1717.3916.6616.8416.71-1.58%63,508
Apr 27, 202617.1217.6016.9717.1116.98-0.70%112,562
Apr 24, 202617.0717.2916.8517.2317.10-0.12%25,889
Apr 23, 202617.2017.4616.9917.2517.12-1.43%70,431
Apr 22, 202617.3417.5917.2617.5017.361.86%66,479
Apr 21, 202618.2818.5617.1017.1817.05-5.50%61,517
Apr 20, 202618.1318.5918.0018.1818.040.83%49,269
Apr 17, 202617.9518.4017.9518.0317.892.33%81,375
Apr 16, 202617.4118.0617.0517.6217.48-1.23%65,862
Apr 15, 202616.9917.9616.9917.8417.704.69%63,933
Apr 14, 202616.8617.2716.8017.0416.911.34%49,623
Apr 13, 202616.5116.9616.2316.8216.682.03%70,560
Apr 10, 202616.9716.9716.2816.4816.35-3.34%72,693
Apr 9, 202617.2417.3816.2417.0516.92-1.22%55,693
Apr 8, 202617.5017.9717.2417.2617.131.29%82,434
Apr 7, 202617.2517.4916.8417.0416.91-1.67%56,058
Apr 6, 202617.3517.6717.2017.3317.200.99%94,591
Apr 2, 202617.2117.5716.8217.1617.03-1.04%56,445
Apr 1, 202617.2317.5916.7317.3417.202.12%60,207
Mar 31, 202617.1917.4816.6416.9816.85-0.93%66,247
Mar 30, 202617.1317.2316.6517.1417.010.06%65,525
Mar 27, 202617.3517.4416.8417.1317.00-1.32%47,417
Mar 26, 202616.9117.8116.9117.5217.221.98%51,913
Mar 25, 202617.4817.7016.7517.1816.89-1.49%66,922
Mar 24, 202617.5017.7417.0417.4417.15-0.40%59,585
Mar 23, 202617.6017.8416.5317.5117.211.10%143,604
Mar 20, 202617.4117.5316.8617.3217.030.06%148,138
Mar 19, 202617.2417.5716.6017.3117.02-1.48%86,039
Mar 18, 202617.6518.2017.2617.5717.27-0.90%124,838
Mar 17, 202617.3718.3117.3717.7317.431.90%135,329
Mar 16, 202616.5017.6416.4417.4017.115.33%121,134
Mar 13, 202616.4316.7116.2616.5216.240.12%87,874
Mar 12, 202615.9416.9615.9416.5016.223.06%89,207
Mar 11, 202616.0416.4415.6216.0115.74-1.60%99,369
Mar 10, 202615.7617.0115.7616.2716.008.68%143,164
Mar 9, 202614.7515.9214.6114.9714.722.60%264,963
Mar 6, 202613.8214.8313.5814.5914.343.92%151,258
Mar 5, 202612.9014.1812.7714.0413.807.01%180,288
Mar 4, 202613.4713.8113.1213.1212.90-2.02%68,310
Mar 3, 202613.8813.8813.2713.3913.16-3.32%120,689
Mar 2, 202613.2214.4613.2213.8513.623.28%225,054
Feb 27, 202613.2413.7913.1913.4113.18-0.22%58,497
Feb 26, 202612.9813.5712.9513.4413.213.94%77,783
Feb 25, 202612.5513.0512.3512.9312.713.52%97,917
Feb 24, 202612.4512.7112.1612.4912.28-0.08%69,682
Feb 23, 202613.5114.0512.4912.5012.29-8.56%98,707
Feb 20, 202613.3614.0413.1413.6713.449.80%135,564
Feb 19, 202612.3212.6611.9912.4512.240.97%85,192
Feb 18, 202612.0612.5211.8712.3312.122.49%77,779
Feb 17, 202612.0812.5411.7412.0311.83-0.41%134,323
Feb 13, 202612.8013.1212.0512.0811.88-5.85%93,411
Feb 12, 202613.8513.8612.6512.8312.61-6.69%113,287
Feb 11, 202614.5114.9613.1213.7513.52-5.56%200,940
Feb 10, 202615.4515.4713.9214.5614.31-5.27%218,537
Feb 9, 202615.9715.9715.2715.3715.11-3.58%206,949
Feb 6, 202616.1416.4515.6015.9415.670.06%307,850
Feb 5, 202615.2416.0715.0115.9315.664.32%192,592
Feb 4, 202617.5117.8714.9415.2715.01-13.34%166,574
Feb 3, 202621.4521.4516.6617.6217.32-19.54%196,394