NRC Health NRC
NASDAQ · United States · Health Services
$21.32+0.13 (+0.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.32 | +0.61% | $21.15 | $21.82 | $20.98 | 176.20K |
| 2026-09-30 | $21.19 | +0.67% | $21.10 | $21.56 | $20.68 | 142.70K |
| 2026-09-29 | $21.05 | +4.94% | $19.92 | $21.08 | $19.77 | 135.90K |
| 2026-09-28 | $20.06 | +2.50% | $19.36 | $20.15 | $19.18 | 83.30K |
| 2026-09-25 | $19.57 | -3.83% | $20.23 | $20.28 | $19.55 | 139.20K |
| 2026-09-24 | $20.35 | -5.66% | $21.41 | $21.77 | $20.09 | 112.60K |
| 2026-09-23 | $21.57 | -1.33% | $21.81 | $21.96 | $21.36 | 106.00K |
| 2026-09-22 | $21.86 | +2.77% | $21.32 | $21.93 | $21.32 | 131.00K |
| 2026-09-21 | $21.27 | +3.45% | $20.58 | $21.89 | $20.43 | 158.50K |
| 2026-09-18 | $20.56 | -1.49% | $20.87 | $21.17 | $20.44 | 360.40K |
| 2026-09-17 | $20.87 | -5.35% | $22.36 | $22.36 | $20.84 | 88.10K |
| 2026-09-16 | $22.05 | +0.41% | $21.88 | $22.24 | $21.88 | 72.10K |
| 2026-09-15 | $21.96 | -1.57% | $22.31 | $22.33 | $21.90 | 105.00K |
| 2026-09-14 | $22.31 | +5.63% | $21.21 | $22.34 | $21.00 | 92.60K |
| 2026-09-11 | $21.12 | -0.66% | $21.53 | $21.53 | $20.73 | 94.30K |
| 2026-09-10 | $21.26 | +1.58% | $20.95 | $21.41 | $20.84 | 108.60K |
| 2026-09-09 | $20.93 | -1.23% | $21.08 | $21.26 | $20.75 | 134.70K |
| 2026-09-08 | $21.19 | -1.58% | $21.40 | $21.60 | $20.80 | 144.70K |
| 2026-09-04 | $21.53 | +1.32% | $20.99 | $21.67 | $20.80 | 141.60K |
| 2026-09-03 | $21.25 | +6.20% | $20.22 | $21.58 | $20.22 | 168.00K |
| 2026-09-02 | $20.01 | -2.10% | $20.47 | $20.65 | $19.92 | 114.00K |
| 2026-09-01 | $20.44 | -2.39% | $20.94 | $21.39 | $20.43 | 71.40K |
| 2026-08-31 | $20.94 | -4.16% | $21.69 | $21.69 | $20.70 | 96.90K |
| 2026-08-28 | $21.85 | -0.73% | $22.05 | $22.13 | $21.81 | 84.30K |
| 2026-08-27 | $22.01 | +0.05% | $21.83 | $22.45 | $21.35 | 67.80K |
| 2026-08-26 | $22.00 | -0.09% | $21.70 | $22.13 | $21.42 | 125.80K |
| 2026-08-25 | $22.02 | +0.46% | $21.92 | $22.18 | $21.67 | 53.80K |
| 2026-08-24 | $21.92 | -1.22% | $22.15 | $22.52 | $21.63 | 72.70K |
| 2026-08-21 | $22.19 | +1.70% | $21.89 | $22.50 | $21.73 | 339.00K |
| 2026-08-20 | $21.82 | -0.73% | $21.69 | $22.10 | $21.36 | 136.80K |
| 2026-08-19 | $21.98 | -0.14% | $22.20 | $22.87 | $21.70 | 104.70K |
| 2026-08-18 | $22.01 | +1.10% | $21.75 | $22.99 | $21.41 | 111.10K |
| 2026-08-17 | $21.77 | +2.74% | $21.18 | $21.96 | $21.13 | 118.30K |
| 2026-08-14 | $21.19 | -0.56% | $21.34 | $21.82 | $20.84 | 142.80K |
| 2026-08-13 | $21.31 | +3.40% | $20.70 | $21.43 | $20.50 | 110.60K |
| 2026-08-12 | $20.61 | -3.60% | $21.16 | $21.39 | $19.79 | 171.60K |
| 2026-08-11 | $21.38 | +2.30% | $21.07 | $21.99 | $21.07 | 121.30K |
| 2026-08-10 | $20.90 | +2.75% | $20.34 | $21.10 | $20.34 | 130.60K |
| 2026-08-07 | $20.34 | +4.47% | $19.45 | $20.59 | $19.23 | 139.30K |
| 2026-08-06 | $19.47 | -0.36% | $19.44 | $19.73 | $19.12 | 110.20K |
| 2026-08-05 | $19.54 | -0.26% | $19.72 | $19.84 | $19.42 | 101.80K |
| 2026-08-04 | $19.59 | +0.46% | $19.32 | $20.07 | $19.32 | 143.80K |
| 2026-08-03 | $19.50 | -0.05% | $19.49 | $20.23 | $19.48 | 105.80K |
| 2026-07-31 | $19.51 | +3.17% | $19.08 | $20.03 | $18.81 | 167.90K |
| 2026-07-30 | $18.91 | +3.33% | $18.57 | $19.54 | $18.53 | 140.80K |
| 2026-07-29 | $18.30 | -18.08% | $22.58 | $23.68 | $17.88 | 233.30K |
| 2026-07-28 | $22.34 | +5.03% | $21.53 | $23.25 | $21.30 | 112.40K |
| 2026-07-27 | $21.27 | +1.09% | $21.26 | $22.85 | $21.12 | 57.60K |
| 2026-07-24 | $21.04 | +1.01% | $20.92 | $21.55 | $20.92 | 45.70K |
| 2026-07-23 | $20.83 | -3.52% | $21.36 | $21.62 | $20.43 | 88.50K |
| 2026-07-22 | $21.59 | +0.51% | $21.47 | $21.64 | $21.07 | 63.00K |
| 2026-07-21 | $21.48 | +0.33% | $21.30 | $21.57 | $20.88 | 80.80K |
| 2026-07-20 | $21.41 | -1.70% | $21.75 | $22.11 | $21.36 | 62.60K |
| 2026-07-17 | $21.78 | -0.73% | $21.72 | $22.28 | $21.49 | 52.70K |
| 2026-07-16 | $21.94 | +1.29% | $21.78 | $22.62 | $21.78 | 59.90K |
| 2026-07-15 | $21.66 | -1.46% | $21.93 | $22.60 | $21.47 | 57.50K |
| 2026-07-14 | $21.98 | +0.69% | $21.83 | $22.51 | $21.49 | 97.00K |
| 2026-07-13 | $21.83 | +0.83% | $21.65 | $22.27 | $21.24 | 55.70K |
| 2026-07-10 | $21.65 | -0.28% | $21.71 | $22.20 | $21.20 | 87.30K |
| 2026-07-09 | $21.71 | -0.73% | $21.74 | $22.01 | $21.52 | 59.60K |
| 2026-07-08 | $21.87 | -3.95% | $22.77 | $22.77 | $21.83 | 73.20K |
| 2026-07-07 | $22.77 | +1.20% | $22.79 | $23.00 | $22.25 | 113.30K |
| 2026-07-06 | $22.50 | +0.45% | $22.40 | $22.70 | $21.82 | 104.20K |
| 2026-07-02 | $22.40 | +0.27% | $22.28 | $22.52 | $22.00 | 67.50K |
| 2026-07-01 | $22.34 | +3.57% | $21.60 | $22.65 | $21.60 | 136.80K |
| 2026-06-30 | $21.57 | -0.32% | $21.64 | $22.07 | $20.51 | 116.80K |
| 2026-06-29 | $21.64 | +3.99% | $20.83 | $21.69 | $20.22 | 78.80K |
| 2026-06-26 | $20.81 | +1.31% | $20.37 | $21.01 | $20.28 | 235.50K |
| 2026-06-25 | $20.54 | -0.77% | $20.70 | $20.98 | $20.21 | 72.90K |
| 2026-06-24 | $20.70 | +3.29% | $20.10 | $20.83 | $19.43 | 87.90K |
| 2026-06-23 | $20.04 | +2.82% | $19.40 | $20.11 | $18.98 | 93.20K |
| 2026-06-22 | $19.49 | +5.12% | $18.75 | $19.63 | $18.36 | 153.50K |
| 2026-06-18 | $18.54 | +4.45% | $17.98 | $18.62 | $17.34 | 357.20K |
| 2026-06-17 | $17.75 | -3.90% | $18.31 | $18.53 | $17.61 | 92.90K |
| 2026-06-16 | $18.47 | +0.87% | $18.31 | $18.59 | $17.62 | 84.40K |
| 2026-06-15 | $18.31 | -2.55% | $18.91 | $19.00 | $18.12 | 109.70K |
| 2026-06-12 | $18.79 | 0.00% | $18.79 | $19.53 | $18.49 | 87.30K |
| 2026-06-11 | $18.79 | -11.70% | $21.34 | $21.34 | $18.26 | 261.80K |
| 2026-06-10 | $21.28 | +7.75% | $19.81 | $21.48 | $19.77 | 759.80K |
| 2026-06-09 | $19.75 | +2.17% | $19.57 | $20.09 | $19.36 | 164.60K |
| 2026-06-08 | $19.33 | +0.99% | $19.24 | $19.90 | $18.99 | 118.70K |
| 2026-06-05 | $19.14 | -3.09% | $19.87 | $20.09 | $19.05 | 152.50K |
| 2026-06-04 | $19.75 | +3.73% | $19.34 | $19.99 | $19.34 | 134.80K |
| 2026-06-03 | $19.04 | -2.81% | $19.58 | $19.78 | $18.83 | 167.50K |
| 2026-06-02 | $19.59 | -3.26% | $20.07 | $20.51 | $19.34 | 110.30K |
| 2026-06-01 | $20.25 | +3.69% | $19.55 | $20.40 | $18.92 | 190.20K |
| 2026-05-29 | $19.53 | -0.66% | $19.51 | $20.21 | $19.35 | 87.40K |
| 2026-05-28 | $19.66 | +2.77% | $19.13 | $19.88 | $18.77 | 140.30K |
| 2026-05-27 | $19.13 | +0.47% | $19.11 | $19.50 | $18.92 | 88.70K |
| 2026-05-26 | $19.04 | -0.21% | $19.20 | $19.47 | $18.82 | 90.70K |