Get the Stockscreener App
21.87
3.95%
-0.90
After Hours:
21.87
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 08, 2026, is $21.87.
- 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 124.19% to $21.87 now.
- The 52-week high stock price for NRC is $23.00, representing a 5.17% increase from the current share price, occurred on July 07, 2026.
- The 52-week low stock price for NRC is $11.01, indicating a -49.64% 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 08, 2026 | $22.77 | $21.83 | $0.94 | 73,242.0 | -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% |
| Jul 02, 2026 | $22.52 | $22.00 | $0.52 | 67,514.0 | +0.27% |
| Jul 01, 2026 | $22.65 | $21.60 | $1.05 | 136,814.0 | +3.57% |
| Jun 30, 2026 | $22.07 | $20.51 | $1.56 | 116,767.0 | -0.32% |
| Jun 29, 2026 | $21.69 | $20.22 | $1.47 | 78,763.0 | +3.99% |
| Jun 26, 2026 | $21.01 | $20.29 | $0.725 | 235,465.0 | +1.31% |
| Jun 25, 2026 | $20.98 | $20.21 | $0.77 | 72,701.0 | -0.77% |
| Jun 24, 2026 | $20.83 | $19.43 | $1.40 | 87,926.0 | +3.29% |
| Jun 23, 2026 | $20.11 | $18.98 | $1.13 | 93,193.0 | +2.82% |
| Jun 22, 2026 | $19.63 | $18.36 | $1.27 | 153,379.0 | +5.12% |
| Jun 18, 2026 | $18.62 | $17.34 | $1.28 | 357,179.0 | +4.45% |
| 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% |
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 | $23.00 | $21.60 | $1.40 | 568,332.0 | +1.39% |
| 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% |
4.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):