NRC Health - Common Stock (NRC)

19.33
+0.19 (0.99%)
NASDAQ· Last Trade: Jun 9th, 1:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NRC Health - Common Stock (NRC)

DateOpenHighLowCloseVolumeAdjusted Close
6/08/202619.2419.9018.9819.33118,65219.33
6/05/202619.8720.0919.0519.14152,45519.14
6/04/202619.3419.9919.3419.75134,78719.75
6/03/202619.5819.7918.8319.04167,49919.04
6/02/202620.0720.5119.3419.59110,27219.59
6/01/202619.5520.3918.9220.25190,17820.25
5/29/202619.5120.2119.3519.5387,43419.53
5/28/202619.1319.8818.7719.66140,33219.66
5/27/202619.1119.5018.9319.1388,73219.13
5/26/202619.2019.4718.8219.0490,67019.04
5/22/202619.1419.2118.7719.08115,75819.08
5/21/202619.1119.6818.9619.0475,44419.04
5/20/202618.7119.3118.2219.26135,75619.26
5/19/202618.6319.1818.4118.7599,65618.75
5/18/202618.5519.1818.4018.7492,80518.74
5/15/202618.8719.0618.3418.62120,11018.62
5/14/202618.7819.4318.7818.9388,65918.93
5/13/202619.2219.2218.3018.6778,45418.67
5/12/202618.7419.4618.4819.19102,43819.19
5/11/202618.7318.9318.2518.7185,35218.71
5/08/202618.7619.2218.2918.75128,75818.75
5/07/202617.7918.7917.6118.73207,07418.73
5/06/202618.8518.8517.8617.8675,24617.86
5/05/202618.2119.3118.2118.74132,99118.74
5/04/202617.2218.4217.0018.22179,22318.22
5/01/202616.3617.6316.2617.41164,38417.41
4/30/202616.1416.8815.5616.46173,71116.46
4/29/202616.1916.6514.7116.54122,26316.54
4/28/202617.1717.3916.6616.8463,50816.84
4/27/202617.1217.6016.9717.11112,56217.11
4/24/202617.0717.2916.8517.2325,89017.23
4/23/202617.2017.4616.9817.2570,43117.25
4/22/202617.3417.5917.2517.5066,47917.50
4/21/202618.2818.5617.1017.1861,51817.18
4/20/202618.1318.5918.0018.1849,27918.18
4/17/202617.9518.4017.9518.0381,37618.03
4/16/202617.4118.0617.0517.6265,86317.62
4/15/202616.9917.9616.9917.8463,93217.84
4/14/202616.8617.2716.8017.0449,62317.04
4/13/202616.5116.9616.2316.8270,56116.82
4/10/202616.9716.9716.2816.4872,69316.48
4/09/202617.2417.3816.2417.0555,69517.05
4/08/202617.5017.9617.2417.2682,43517.26
4/07/202617.2517.4916.8417.0456,05817.04
4/06/202617.3517.6717.2017.3394,59217.33
4/02/202617.2117.5716.8217.1656,44617.16
4/01/202617.2317.5916.7317.3460,20917.34
3/31/202617.1917.4816.6416.9866,24816.98
3/30/202617.1317.2316.6517.1465,52617.14
3/27/202617.3517.4416.8417.1347,41817.13
3/26/202616.9117.8116.9117.5251,91417.36
3/25/202617.4817.7016.7517.1866,92217.02
3/24/202617.5017.7417.0417.4459,58617.28
3/23/202617.6017.8416.5317.51143,60317.35
3/20/202617.4117.5316.8617.32148,29617.16
3/19/202617.2417.5716.6017.3186,04017.15
3/18/202617.6518.2017.2617.57124,83817.41
3/17/202617.3718.3117.3717.73135,33017.57
3/16/202616.5017.6416.4417.40121,13417.24
3/13/202616.4316.7116.2516.5287,87616.37
3/12/202615.9416.9615.9416.5089,20816.35
3/11/202616.0416.4415.6116.0199,36915.86
3/10/202615.7617.0115.7616.27143,16416.12
3/09/202614.7515.9214.6114.97264,96414.83