NRC Health - Common Stock (NRC)

21.78
-0.16 (-0.73%)
NASDAQ· Last Trade: Jul 18th, 10:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NRC Health - Common Stock (NRC)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202621.7222.2821.4921.7852,69221.78
7/16/202621.7822.6221.7821.9459,85621.94
7/15/202621.9322.6021.4721.6657,45721.66
7/14/202621.8322.5121.4821.9896,97721.98
7/13/202621.6522.2721.2421.8355,66221.83
7/10/202621.7122.2021.2021.6587,34221.65
7/09/202621.7422.0121.5221.7159,62921.71
7/08/202622.7722.7721.8321.8773,24821.87
7/07/202622.7923.0022.2522.77113,32422.77
7/06/202622.4022.7021.8222.50104,20022.50
7/02/202622.2822.5222.0022.4067,51522.40
7/01/202621.6022.6521.6022.34136,81422.34
6/30/202621.6422.0720.5121.57116,76721.57
6/29/202620.8321.6920.2221.6478,81721.64
6/26/202620.3721.0120.2920.81235,46520.81
6/25/202620.7020.9820.2120.5472,90320.38
6/24/202620.1020.8319.4320.7087,94020.54
6/23/202619.4020.1118.9820.0493,19419.88
6/22/202618.7519.6318.3619.49153,50419.34
6/18/202617.9818.6217.3418.54357,18318.40
6/17/202618.3118.5317.6117.7592,85617.61
6/16/202618.3118.5917.6218.4784,41818.33
6/15/202618.9119.0018.1218.31109,66418.17
6/12/202618.7919.5318.4918.7987,27218.64
6/11/202621.3421.3418.2618.79261,85018.64
6/10/202619.8121.4819.7721.28759,75821.11
6/09/202619.5720.0919.3619.75164,55319.60
6/08/202619.2419.9018.9819.33118,65219.18
6/05/202619.8720.0919.0519.14152,45518.99
6/04/202619.3419.9919.3419.75134,78719.60
6/03/202619.5819.7918.8319.04167,49918.89
6/02/202620.0720.5119.3419.59110,27219.44
6/01/202619.5520.3918.9220.25190,17820.09
5/29/202619.5120.2119.3519.5387,43419.38
5/28/202619.1319.8818.7719.66140,33219.51
5/27/202619.1119.5018.9319.1388,73218.98
5/26/202619.2019.4718.8219.0490,67018.89
5/22/202619.1419.2118.7719.08115,75818.93
5/21/202619.1119.6818.9619.0475,44418.89
5/20/202618.7119.3118.2219.26135,75619.11
5/19/202618.6319.1818.4118.7599,65618.60
5/18/202618.5519.1818.4018.7492,80518.59
5/15/202618.8719.0618.3418.62120,11018.48
5/14/202618.7819.4318.7818.9388,65918.78
5/13/202619.2219.2218.3018.6778,45418.52
5/12/202618.7419.4618.4819.19102,43819.04
5/11/202618.7318.9318.2518.7185,35218.56
5/08/202618.7619.2218.2918.75128,75818.60
5/07/202617.7918.7917.6118.73207,07418.58
5/06/202618.8518.8517.8617.8675,24617.72
5/05/202618.2119.3118.2118.74132,99118.59
5/04/202617.2218.4217.0018.22179,22318.08
5/01/202616.3617.6316.2617.41164,38417.27
4/30/202616.1416.8815.5616.46173,71116.33
4/29/202616.1916.6514.7116.54122,26316.41
4/28/202617.1717.3916.6616.8463,50816.71
4/27/202617.1217.6016.9717.11112,56216.98
4/24/202617.0717.2916.8517.2325,89017.10
4/23/202617.2017.4616.9817.2570,43117.12
4/22/202617.3417.5917.2517.5066,47917.36
4/21/202618.2818.5617.1017.1861,51817.05
4/20/202618.1318.5918.0018.1849,27918.04