Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

NRC Health - Common Stock (NRC)

17.48
+0.30 (1.75%)
NASDAQ · Last Trade: Apr 22nd, 1:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NRC Health - Common Stock (NRC)

DateOpenHighLowCloseVolumeAdjusted Close
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
3/26/202616.9117.8116.9117.5251,91417.52
3/25/202617.4817.7016.7517.1866,92217.18
3/24/202617.5017.7417.0417.4459,58617.44
3/23/202617.6017.8416.5317.51143,60317.51
3/20/202617.4117.5316.8617.32148,29617.32
3/19/202617.2417.5716.6017.3186,04017.31
3/18/202617.6518.2017.2617.57124,83817.57
3/17/202617.3718.3117.3717.73135,33017.73
3/16/202616.5017.6416.4417.40121,13417.40
3/13/202616.4316.7116.2516.5287,87616.52
3/12/202615.9416.9615.9416.5089,20816.50
3/11/202616.0416.4415.6116.0199,36916.01
3/10/202615.7617.0115.7616.27143,16416.27
3/09/202614.7515.9214.6114.97264,96414.97
3/06/202613.8214.8313.5814.59151,25914.59
3/05/202612.9014.1812.7714.04180,28814.04
3/04/202613.4713.8113.1213.1268,31113.12
3/03/202613.8813.8813.2713.39120,69013.39
3/02/202613.2214.4613.2213.85225,05413.85
2/27/202613.2413.7913.1913.4158,49813.41
2/26/202612.9813.5612.9513.4477,78313.44
2/25/202612.5513.0512.3512.9397,91812.93
2/24/202612.4512.7112.1612.4969,66812.49
2/23/202613.5114.0512.4912.5098,70712.50
2/20/202613.3614.0413.1413.67135,56413.67
2/19/202612.3212.6611.9912.4585,09212.45
2/18/202612.0612.5211.8712.3377,77912.33
2/17/202612.0812.5411.7312.03134,32312.03
2/13/202612.8013.1212.0412.0893,41112.08
2/12/202613.8513.8612.6512.83113,28712.83
2/11/202614.5114.9613.1213.75200,94013.75
2/10/202615.4515.4613.9214.56218,50414.56
2/09/202615.9715.9715.2715.37206,94915.37
2/06/202616.1416.4515.5915.94307,85015.94
2/05/202615.2416.0715.0115.93192,59215.93
2/04/202617.5117.8714.9315.27166,56215.27
2/03/202621.4521.4516.6617.62196,32917.62
2/02/202620.5122.0019.9721.9087,62521.90
1/30/202619.9420.4219.7420.3463,31320.34
1/29/202620.0120.2319.5420.0570,95420.05
1/28/202620.1720.6219.5319.8176,88419.81
1/27/202620.9021.0020.0020.3557,14020.35
1/26/202621.1821.5020.6320.8045,92320.80
1/23/202621.8721.9520.7421.0738,03221.07
1/22/202622.3922.5421.2822.0170,86322.01