Get the Stockscreener App
17.80
0.25%
0.046
Nrc Health Stock (NRC) Price History
The historical daily chart and data for Nrc Health stock (NRC), show that the latest closing stock price as of June 18, 2026, is $17.80.
- Nrc Health all-time high stock price is $71.35, occurred on January 24, 2020.
- The lowest Nrc Health stock price recorded was $9.755 on April 21, 2025. Since then, Nrc Health's stock price has risen over 82.43% to $17.80 now.
- The 52-week high stock price for NRC is $22.79, representing a 28.06% increase from the current share price, occurred on January 20, 2026.
- The 52-week low stock price for NRC is $11.01, indicating a -38.11% decrease from the current share price, occurred on October 14, 2025.
- The closing price of Nrc Health (NRC) stock in the beginning of 2025 was $42.24. The stock closed the year at $37.30, a loss of over -11.70% for the year.
The table below shows more information about NRC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2026 | $18.02 | $17.89 | $0.135 | 15,587.0 | +1.55% |
| Jun 17, 2026 | $18.53 | $17.61 | $0.92 | 92,856.0 | -3.90% |
| Jun 16, 2026 | $18.59 | $17.62 | $0.97 | 84,412.0 | +0.87% |
| Jun 15, 2026 | $19.00 | $18.12 | $0.88 | 109,664.0 | -2.55% |
| Jun 12, 2026 | $19.53 | $18.49 | $1.04 | 87,271.0 | +0.00% |
| Jun 11, 2026 | $21.34 | $18.26 | $3.08 | 261,843.0 | -11.70% |
| Jun 10, 2026 | $21.48 | $19.77 | $1.71 | 759,757.0 | +7.75% |
| Jun 09, 2026 | $20.09 | $19.36 | $0.73 | 164,552.0 | +2.17% |
| Jun 08, 2026 | $19.90 | $18.98 | $0.915 | 118,652.0 | +0.99% |
| Jun 05, 2026 | $20.09 | $19.05 | $1.04 | 152,453.0 | -3.09% |
| Jun 04, 2026 | $19.99 | $19.34 | $0.65 | 134,786.0 | +3.73% |
| Jun 03, 2026 | $19.79 | $18.83 | $0.955 | 167,498.0 | -2.81% |
| Jun 02, 2026 | $20.51 | $19.34 | $1.17 | 110,272.0 | -3.26% |
| Jun 01, 2026 | $20.39 | $18.92 | $1.48 | 190,177.0 | +3.69% |
| May 29, 2026 | $20.21 | $19.35 | $0.86 | 87,378.0 | -0.66% |
| May 28, 2026 | $19.88 | $18.77 | $1.11 | 140,293.0 | +2.77% |
| May 27, 2026 | $19.50 | $18.93 | $0.575 | 88,730.0 | +0.47% |
| May 26, 2026 | $19.47 | $18.82 | $0.65 | 90,670.0 | -0.21% |
| May 22, 2026 | $19.21 | $18.77 | $0.435 | 115,757.0 | +0.21% |
| May 21, 2026 | $19.68 | $18.96 | $0.72 | 75,438.0 | -1.14% |
| May 20, 2026 | $19.31 | $18.22 | $1.09 | 135,624.0 | +2.72% |
| May 19, 2026 | $19.18 | $18.41 | $0.7699 | 99,625.0 | +0.05% |
Nrc Health Stock (NRC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nrc Health stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NRC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nrc Health stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nrc Health Stock (NRC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $21.48 | $17.61 | $3.87 | 2,449,780.0 | -7.71% |
| May, 2026 | $20.21 | $16.26 | $3.95 | 2,288,997.0 | +18.65% |
| Apr, 2026 | $18.59 | $14.71 | $3.88 | 1,552,286.0 | -3.06% |
| Mar, 2026 | $18.31 | $12.77 | $5.54 | 2,539,041.0 | +26.62% |
| Feb, 2026 | $22.00 | $11.73 | $10.27 | 2,604,184.0 | -34.07% |
| Jan, 2026 | $22.79 | $17.84 | $4.95 | 1,357,185.0 | +8.36% |
Nrc Health Stock (NRC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.39 | $15.37 | $4.01 | 1,876,199.0 | +9.77% |
| Nov, 2025 | $18.27 | $13.14 | $5.13 | 1,796,530.0 | +27.17% |
| Oct, 2025 | $14.00 | $11.01 | $2.99 | 2,265,961.0 | +4.54% |
| Sep, 2025 | $16.46 | $12.59 | $3.87 | 2,148,963.0 | -13.00% |
| Aug, 2025 | $16.21 | $12.29 | $3.92 | 2,223,038.0 | +17.52% |
| Jul, 2025 | $17.22 | $12.31 | $4.90 | 1,927,795.0 | -25.60% |
| Jun, 2025 | $17.29 | $13.21 | $4.08 | 2,122,768.0 | +24.35% |
| May, 2025 | $14.20 | $11.15 | $3.05 | 2,025,591.0 | +18.93% |
| Apr, 2025 | $13.38 | $9.76 | $3.62 | 1,977,010.0 | -11.25% |
| Mar, 2025 | $15.98 | $12.32 | $3.66 | 1,674,304.0 | -12.27% |
| Feb, 2025 | $18.41 | $13.93 | $4.48 | 1,854,571.0 | -12.48% |
| Jan, 2025 | $19.00 | $15.90 | $3.10 | 1,479,382.0 | -5.50% |
Nrc Health Stock (NRC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.93 | $16.74 | $3.20 | 2,270,250.0 | -11.44% |
| Nov, 2024 | $21.64 | $17.72 | $3.92 | 1,629,476.0 | +8.44% |
| Oct, 2024 | $22.95 | $17.62 | $5.33 | 1,530,007.0 | -20.69% |
| Sep, 2024 | $22.99 | $20.98 | $2.01 | 1,389,334.0 | +0.26% |
| Aug, 2024 | $27.07 | $20.41 | $6.66 | 1,952,625.0 | -10.55% |
| Jul, 2024 | $25.98 | $21.73 | $4.25 | 2,646,675.0 | +11.07% |
| Jun, 2024 | $28.76 | $22.75 | $6.01 | 2,930,843.0 | -18.27% |
| May, 2024 | $35.81 | $27.45 | $8.36 | 1,606,679.0 | -18.01% |
| Apr, 2024 | $39.98 | $32.08 | $7.90 | 1,027,642.0 | -13.53% |
| Mar, 2024 | $40.86 | $39.17 | $1.69 | 1,175,926.0 | -1.76% |
| Feb, 2024 | $42.00 | $36.20 | $5.80 | 1,566,667.0 | +2.34% |
| Jan, 2024 | $42.18 | $37.65 | $4.53 | 2,073,363.0 | -0.40% |
0.94%
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):