Get the Stockscreener App
19.51
3.17%
0.60
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 July 31, 2026, is $19.51.
- 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 100.00% to $19.51 now.
- The 52-week high stock price for NRC is $23.00, representing a 17.89% increase from the current share price, occurred on July 07, 2026.
- The 52-week low stock price for NRC is $11.01, indicating a -43.55% 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 |
|---|---|---|---|---|---|
| Jul 31, 2026 | $20.03 | $18.81 | $1.22 | 167,938.0 | +3.17% |
| Jul 30, 2026 | $19.54 | $18.53 | $1.01 | 140,801.0 | +3.33% |
| Jul 29, 2026 | $23.68 | $17.88 | $5.80 | 233,101.0 | -18.08% |
| Jul 28, 2026 | $23.25 | $21.30 | $1.95 | 112,438.0 | +5.03% |
| Jul 27, 2026 | $22.85 | $21.12 | $1.73 | 57,629.0 | +1.09% |
| Jul 24, 2026 | $21.55 | $20.92 | $0.634 | 45,683.0 | +1.01% |
| Jul 23, 2026 | $21.62 | $20.43 | $1.19 | 88,543.0 | -3.52% |
| Jul 22, 2026 | $21.64 | $21.07 | $0.57 | 59,309.0 | +0.51% |
| Jul 21, 2026 | $21.57 | $20.88 | $0.69 | 80,768.0 | +0.33% |
| Jul 20, 2026 | $22.11 | $21.36 | $0.755 | 62,607.0 | -1.70% |
| Jul 17, 2026 | $22.28 | $21.49 | $0.79 | 52,691.0 | -0.73% |
| Jul 16, 2026 | $22.62 | $21.78 | $0.84 | 59,855.0 | +1.29% |
| Jul 15, 2026 | $22.60 | $21.47 | $1.13 | 57,457.0 | -1.46% |
| Jul 14, 2026 | $22.51 | $21.48 | $1.03 | 95,775.0 | +0.69% |
| Jul 13, 2026 | $22.27 | $21.24 | $1.03 | 55,659.0 | +0.83% |
| Jul 10, 2026 | $22.20 | $21.20 | $1.00 | 87,342.0 | -0.28% |
| Jul 09, 2026 | $22.01 | $21.52 | $0.49 | 59,629.0 | -0.73% |
| Jul 08, 2026 | $22.77 | $21.83 | $0.94 | 73,248.0 | -3.95% |
| Jul 07, 2026 | $23.00 | $22.25 | $0.755 | 113,323.0 | +1.20% |
| Jul 06, 2026 | $22.70 | $21.82 | $0.8799 | 104,197.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $23.68 | $17.88 | $5.80 | 2,180,259.0 | -9.55% |
| Jun, 2026 | $22.07 | $17.34 | $4.73 | 3,629,566.0 | +10.45% |
| 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% |
0.84%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):