Get the Stockscreener App
20.08
3.37%
-0.70
After Hours:
20.08
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 October 06, 2026, is $20.08.
- 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 105.84% to $20.08 now.
- The 52-week high stock price for NRC is $23.68, representing a 17.93% increase from the current share price, occurred on July 29, 2026.
- The 52-week low stock price for NRC is $11.01, indicating a -45.15% 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 |
|---|---|---|---|---|---|
| Oct 06, 2026 | $20.86 | $20.06 | $0.80 | 79,445.0 | -3.37% |
| Oct 05, 2026 | $21.15 | $20.22 | $0.93 | 117,686.0 | +2.11% |
| Oct 02, 2026 | $21.54 | $20.28 | $1.25 | 124,145.0 | -4.55% |
| Oct 01, 2026 | $21.82 | $20.98 | $0.835 | 176,152.0 | +0.61% |
| Sep 30, 2026 | $21.56 | $20.68 | $0.88 | 142,651.0 | +0.67% |
| Sep 29, 2026 | $21.08 | $19.77 | $1.30 | 135,901.0 | +4.94% |
| Sep 28, 2026 | $20.14 | $19.18 | $0.9649 | 83,316.0 | +2.50% |
| Sep 25, 2026 | $20.28 | $19.55 | $0.73 | 139,180.0 | -3.83% |
| Sep 24, 2026 | $21.77 | $20.09 | $1.68 | 112,622.0 | -5.66% |
| Sep 23, 2026 | $21.96 | $21.36 | $0.599 | 105,985.0 | -1.33% |
| Sep 22, 2026 | $21.93 | $21.32 | $0.61 | 131,037.0 | +2.77% |
| Sep 21, 2026 | $21.89 | $20.43 | $1.46 | 158,547.0 | +3.45% |
| Sep 18, 2026 | $21.17 | $20.44 | $0.7299 | 360,430.0 | -1.49% |
| Sep 17, 2026 | $22.36 | $20.84 | $1.52 | 88,125.0 | -5.35% |
| Sep 16, 2026 | $22.24 | $21.88 | $0.36 | 72,068.0 | +0.41% |
| Sep 15, 2026 | $22.33 | $21.90 | $0.43 | 105,030.0 | -1.57% |
| Sep 14, 2026 | $22.34 | $21.00 | $1.34 | 92,567.0 | +5.63% |
| Sep 11, 2026 | $21.53 | $20.73 | $0.80 | 94,306.0 | -0.66% |
| Sep 10, 2026 | $21.41 | $20.84 | $0.57 | 108,624.0 | +1.58% |
| Sep 09, 2026 | $21.26 | $20.75 | $0.51 | 134,684.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $21.82 | $20.06 | $1.76 | 576,873.0 | -5.24% |
| Sep, 2026 | $22.36 | $19.18 | $3.18 | 2,701,375.0 | +1.19% |
| Aug, 2026 | $22.99 | $19.12 | $3.87 | 2,588,800.0 | +7.33% |
| Jul, 2026 | $23.68 | $17.88 | $5.80 | 2,012,321.0 | -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% |
0.07%
2.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):