NRC Health - Common Stock (NRC)

21.32
+0.13 (0.61%)
NASDAQ · Last Trade: Oct 1st, 10:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NRC Health - Common Stock (NRC)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202621.1521.8220.9821.32176,19721.32
9/30/202621.1021.5620.6821.19142,65121.19
9/29/202619.9121.0819.7721.05135,90321.05
9/28/202619.3620.1419.1820.0683,31820.06
9/25/202620.2320.2819.5519.57139,18319.57
9/24/202621.4121.7720.0920.35112,62220.19
9/23/202621.8121.9621.3621.57105,98521.40
9/22/202621.3221.9321.3221.86131,03821.69
9/21/202620.5821.8920.4321.27158,54821.10
9/18/202620.8721.1720.4420.56360,43220.40
9/17/202622.3622.3620.8420.8788,16620.71
9/16/202621.8822.2421.8822.0572,07021.88
9/15/202622.3122.3321.9021.96105,03121.79
9/14/202621.2122.3421.0022.3192,56822.13
9/11/202621.5321.5320.7321.1294,30920.95
9/10/202620.9521.4120.8421.26108,62521.09
9/09/202621.0821.2620.7520.93134,68520.77
9/08/202621.4021.6120.8021.19144,66721.02
9/04/202620.9921.6720.8021.53141,62121.36
9/03/202620.2221.5820.2221.25168,24421.08
9/02/202620.4720.6519.9320.01114,04719.85
9/01/202620.9421.3920.4320.4471,38220.28
8/31/202621.6921.6920.7020.9496,93520.78
8/28/202622.0522.1321.8021.8584,32321.68
8/27/202621.8322.4521.3522.0167,79621.84
8/26/202621.7022.1321.4222.00125,76421.83
8/25/202621.9222.1821.6722.0253,81421.85
8/24/202622.1522.5221.6321.9272,70421.75
8/21/202621.8922.5021.7322.19339,03422.02
8/20/202621.6922.1021.3621.82136,76221.65
8/19/202622.2022.8721.7021.98104,71421.81
8/18/202621.7522.9921.4122.01111,08121.84
8/17/202621.2621.9621.1321.77118,25321.60
8/14/202621.3421.8220.8421.19142,81221.02
8/13/202620.7021.4320.5021.31110,55421.14
8/12/202621.1621.3919.7920.61171,62920.45
8/11/202621.0721.9921.0721.38121,37621.21
8/10/202620.3421.1020.3420.90130,55220.74
8/07/202619.4520.5919.2320.34139,25920.18
8/06/202619.4419.7319.1219.47110,21219.32
8/05/202619.7219.8419.4219.54101,82319.39
8/04/202619.3220.0719.3219.59143,75819.44
8/03/202619.4920.2319.4819.50105,75519.35
7/31/202619.0820.0318.8119.51167,94019.36
7/30/202618.5719.5418.5318.91140,80118.76
7/29/202622.5823.6817.8818.30233,25218.16
7/28/202621.5323.2521.3022.34112,44422.16
7/27/202621.2622.8521.1221.2757,63021.10
7/24/202620.9221.5520.9221.0445,68420.87
7/23/202621.3621.6220.4320.8388,54520.67
7/22/202621.4721.6421.0721.5963,03521.42
7/21/202621.3021.5720.8821.4880,76921.31
7/20/202621.7522.1121.3621.4162,60921.24
7/17/202621.7222.2821.4921.7852,69221.61
7/16/202621.7822.6221.7821.9459,85621.77
7/15/202621.9322.6021.4721.6657,45721.49
7/14/202621.8322.5121.4821.9896,97721.81
7/13/202621.6522.2721.2421.8355,66221.66
7/10/202621.7122.2021.2021.6587,34221.48
7/09/202621.7422.0121.5221.7159,62921.54
7/08/202622.7722.7721.8321.8773,24821.70
7/07/202622.7923.0022.2522.77113,32422.59
7/06/202622.4022.7021.8222.50104,20022.32
7/02/202622.2822.5222.0022.4067,51522.22