Get the Stockscreener App
22.05
0.59%
0.1258
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 August 25, 2026, is $22.05.
- 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 125.99% to $22.05 now.
- The 52-week high stock price for NRC is $23.68, representing a 7.41% increase from the current share price, occurred on July 29, 2026.
- The 52-week low stock price for NRC is $11.01, indicating a -50.04% 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 |
|---|---|---|---|---|---|
| Aug 25, 2026 | $22.18 | $21.67 | $0.5099 | 14,244.0 | +0.57% |
| Aug 24, 2026 | $22.52 | $21.63 | $0.8894 | 72,704.0 | -1.22% |
| Aug 21, 2026 | $22.50 | $21.73 | $0.77 | 339,033.0 | +1.70% |
| Aug 20, 2026 | $22.10 | $21.36 | $0.735 | 136,761.0 | -0.73% |
| Aug 19, 2026 | $22.87 | $21.70 | $1.17 | 104,714.0 | -0.14% |
| Aug 18, 2026 | $22.99 | $21.41 | $1.58 | 111,081.0 | +1.10% |
| Aug 17, 2026 | $21.96 | $21.13 | $0.83 | 118,252.0 | +2.74% |
| Aug 14, 2026 | $21.82 | $20.84 | $0.98 | 142,811.0 | -0.56% |
| Aug 13, 2026 | $21.43 | $20.50 | $0.935 | 110,553.0 | +3.40% |
| Aug 12, 2026 | $21.39 | $19.79 | $1.60 | 171,613.0 | -3.60% |
| Aug 11, 2026 | $21.99 | $21.07 | $0.92 | 121,293.0 | +2.30% |
| Aug 10, 2026 | $21.10 | $20.34 | $0.76 | 130,551.0 | +2.75% |
| Aug 07, 2026 | $20.59 | $19.23 | $1.36 | 139,259.0 | +4.47% |
| Aug 06, 2026 | $19.73 | $19.12 | $0.614 | 110,212.0 | -0.36% |
| Aug 05, 2026 | $19.84 | $19.42 | $0.4201 | 101,823.0 | -0.26% |
| Aug 04, 2026 | $20.07 | $19.32 | $0.75 | 143,758.0 | +0.46% |
| Aug 03, 2026 | $20.23 | $19.48 | $0.75 | 105,754.0 | -0.05% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $22.99 | $19.12 | $3.87 | 2,174,416.0 | +12.99% |
| 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% |
0.40%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):