Skip to main content
National Rural Utilities Cooperative Finance Corporation (NRUC)
NYSE: NRUC · Real-Time Price · USD · Preferred Stock
23.75
+0.12 (0.51%)
At close: Mar 9, 2026, 4:00 PM EDT
23.75
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

NRUC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.6123.7923.3823.79-0.68%15,503
Mar 6, 202623.8523.8523.6123.6323.63-0.92%15,794
Mar 5, 202624.0424.0423.8223.8523.85-0.50%5,862
Mar 4, 202623.8424.0423.7423.9723.970.21%12,524
Mar 3, 202623.9123.9223.6023.9223.92-13,828
Mar 2, 202623.9223.9923.7723.9223.920.38%23,311
Feb 27, 202623.9823.9823.7123.8323.83-0.63%59,121
Feb 26, 202624.1424.1423.9823.9823.98-0.87%40,259
Feb 25, 202624.3124.4524.1924.1924.19-0.66%10,938
Feb 24, 202624.4824.5824.3324.3524.35-0.53%23,126
Feb 23, 202624.5624.5824.4024.4824.48-0.57%12,659
Feb 20, 202624.4224.6224.3224.6224.620.74%19,399
Feb 19, 202624.5024.5224.3824.4424.44-0.41%13,800
Feb 18, 202624.5524.6724.5124.5424.54-0.49%13,671
Feb 17, 202624.4924.6724.4324.6624.660.94%14,077
Feb 13, 202624.4424.4924.3024.4324.430.21%5,500
Feb 12, 202624.3424.3924.2724.3824.38-9,131
Feb 11, 202624.2724.4124.1724.3824.380.41%9,757
Feb 10, 202624.1424.3624.1424.2824.280.46%18,356
Feb 9, 202624.0724.1824.0724.1724.17-0.08%2,279
Feb 6, 202624.0524.2024.0524.1924.190.29%7,362
Feb 5, 202624.2024.2024.0424.1224.12-0.08%12,028
Feb 4, 202624.2824.2924.0424.1424.14-0.66%18,412
Feb 3, 202624.5024.5524.2624.3024.30-0.78%13,473
Feb 2, 202624.5024.5024.3924.4924.49-0.08%7,760
Jan 30, 202624.3924.5324.3624.5124.51-1.37%16,195
Jan 29, 202624.5224.8724.5224.8524.510.98%23,284
Jan 28, 202624.7124.7524.5124.6124.27-0.57%15,513
Jan 27, 202624.7824.8024.7224.7524.410.16%13,715
Jan 26, 202624.7124.7824.6924.7124.37-0.28%14,847
Jan 23, 202624.6824.7824.6324.7824.440.20%17,161
Jan 22, 202624.6124.8224.6124.7324.39-0.04%11,353
Jan 21, 202624.5024.7424.5024.7424.400.65%12,794
Jan 20, 202624.5024.6023.7424.5824.240.04%26,995
Jan 16, 202624.6724.6724.4224.5724.23-0.12%9,486
Jan 15, 202624.4624.6824.3824.6024.260.78%20,814
Jan 14, 202624.4224.4224.2124.4124.07-0.04%13,847
Jan 13, 202624.4324.4324.1324.4224.080.58%10,312
Jan 12, 202624.1324.3023.9224.2823.940.25%20,817
Jan 9, 202624.0124.2223.8424.2223.880.87%21,459
Jan 8, 202623.7324.0723.7024.0123.681.05%48,009
Jan 7, 202623.8223.8523.7623.7623.43-0.30%17,651
Jan 6, 202623.8824.0423.7423.8323.50-0.58%9,711
Jan 5, 202623.8724.1923.8523.9723.640.33%14,030
Jan 2, 202623.6823.8923.6823.8923.560.97%15,011
Dec 31, 202523.7423.7923.6623.6623.33-0.55%22,050
Dec 30, 202523.6523.8223.6523.7923.460.59%25,676
Dec 29, 202523.7323.7423.6423.6523.32-0.69%8,588
Dec 26, 202523.8523.9223.7323.8123.480.48%7,556
Dec 24, 202523.6723.9123.6723.7023.37-0.17%4,260
Dec 23, 202523.8123.9823.7323.7423.41-0.50%14,586
Dec 22, 202523.8424.0923.8023.8623.53-0.25%6,270
Dec 19, 202523.8123.9223.8123.9223.590.23%10,101
Dec 18, 202523.9823.9823.8323.8723.54-0.60%22,481
Dec 17, 202523.7724.0623.7624.0123.680.17%26,215
Dec 16, 202523.7423.9723.7123.9723.640.71%13,645
Dec 15, 202523.5723.8423.5123.8023.470.80%18,095
Dec 12, 202523.5923.7123.5123.6123.28-0.13%10,278
Dec 11, 202523.5023.7123.5023.6423.310.55%18,536
Dec 10, 202523.3423.5923.3423.5123.180.47%13,345
Dec 9, 202523.3423.4923.3223.4023.080.60%23,921
Dec 8, 202523.2223.3023.1923.2622.940.22%9,896
Dec 5, 202523.3123.3423.1323.2122.89-0.21%17,963
Dec 4, 202523.4023.5023.2623.2622.94-0.68%15,053
Dec 3, 202523.3623.5023.3623.4223.10-0.15%7,917
Dec 2, 202523.5223.5423.3523.4623.13-0.15%24,590
Dec 1, 202523.5023.5023.4023.4923.17-0.09%10,329
Nov 28, 202523.5023.5423.5023.5123.180.04%989
Nov 26, 202523.4423.5323.4423.5023.170.26%5,534
Nov 25, 202523.5023.5523.3923.4423.12-0.04%5,550
Nov 24, 202523.4523.5023.4123.4523.130.30%7,755
Nov 21, 202523.3523.4923.3523.3823.06-0.26%5,645
Nov 20, 202523.3723.5123.3723.4423.120.26%12,923
Nov 19, 202523.4423.4723.3023.3823.06-0.43%8,661
Nov 18, 202523.4523.5423.4523.4823.160.13%19,855
Nov 17, 202523.5323.5323.2023.4523.13-0.04%21,671
Nov 14, 202523.4523.5323.4323.4623.140.39%9,649
Nov 13, 202523.4723.4923.3423.3723.05-0.60%21,680
Nov 12, 202523.5023.5823.4823.5123.18-0.04%13,092
Nov 11, 202523.6923.6923.5123.5223.19-0.34%9,387
Nov 10, 202523.4823.6823.4823.6023.270.21%5,265
Nov 7, 202523.5823.6423.4923.5523.220.17%14,318
Nov 6, 202523.3823.5923.3823.5123.180.64%13,728
Nov 5, 202523.3023.5323.3023.3623.040.04%7,986
Nov 4, 202523.3223.3523.2523.3523.030.04%17,739
Nov 3, 202523.4523.4523.3023.3423.02-0.04%14,424
Oct 31, 202523.3823.4723.2223.3523.03-1.14%81,216
Oct 30, 202523.7223.7223.5523.6222.95-0.42%15,694
Oct 29, 202523.6223.7423.6123.7223.050.21%13,797
Oct 28, 202523.6623.7623.6023.6723.00-0.29%10,201
Oct 27, 202523.5723.7523.5623.7423.071.02%20,442
Oct 24, 202523.6123.6123.4623.5022.840.09%10,898
Oct 23, 202523.5123.6223.4123.4822.82-0.21%5,999
Oct 22, 202523.5223.5323.3823.5322.87-0.08%28,061
Oct 21, 202523.5723.6523.4823.5522.89-0.08%8,822
Oct 20, 202523.4023.5923.4023.5722.910.73%10,933
Oct 17, 202523.3323.4423.3323.4022.740.34%13,631
Oct 16, 202523.3023.4223.2823.3222.660.26%17,935
Oct 15, 202523.2723.4323.2123.2622.600.04%18,767
Oct 14, 202523.5323.6123.1223.2522.59-1.69%89,536