Skip to main content
logo
NRC Health (NRC)
NASDAQ: NRC · Real-Time Price · USD
18.22
+0.81 (4.65%)
At close: May 4, 2026, 4:00 PM EDT
18.22
0.00 (0.00%)
Pre-market: May 5, 2026, 5:43 AM EDT

NRC Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 202617.2218.4217.0018.2218.224.65%179,221
May 1, 202616.3617.6316.2617.4117.415.77%164,381
Apr 30, 202616.1416.8815.5616.4616.46-0.48%173,711
Apr 29, 202616.1916.6514.7116.5416.54-1.78%122,263
Apr 28, 202617.1717.3916.6616.8416.84-1.58%63,508
Apr 27, 202617.1217.6016.9717.1117.11-0.70%112,562
Apr 24, 202617.0717.2916.8517.2317.23-0.12%25,889
Apr 23, 202617.2017.4616.9917.2517.25-1.43%70,431
Apr 22, 202617.3417.5917.2617.5017.501.86%66,479
Apr 21, 202618.2818.5617.1017.1817.18-5.50%61,517
Apr 20, 202618.1318.5918.0018.1818.180.83%49,269
Apr 17, 202617.9518.4017.9518.0318.032.33%81,375
Apr 16, 202617.4118.0617.0517.6217.62-1.23%65,862
Apr 15, 202616.9917.9616.9917.8417.844.69%63,933
Apr 14, 202616.8617.2716.8017.0417.041.34%49,623
Apr 13, 202616.5116.9616.2316.8216.822.03%70,560
Apr 10, 202616.9716.9716.2816.4816.48-3.34%72,693
Apr 9, 202617.2417.3816.2417.0517.05-1.22%55,693
Apr 8, 202617.5017.9717.2417.2617.261.29%82,434
Apr 7, 202617.2517.4916.8417.0417.04-1.67%56,058
Apr 6, 202617.3517.6717.2017.3317.330.99%94,591
Apr 2, 202617.2117.5716.8217.1617.16-1.04%56,445
Apr 1, 202617.2317.5916.7317.3417.342.12%60,207
Mar 31, 202617.1917.4816.6416.9816.98-0.93%66,247
Mar 30, 202617.1317.2316.6517.1417.140.06%65,525
Mar 27, 202617.3517.4416.8417.1317.13-2.23%47,417
Mar 26, 202616.9117.8116.9117.5217.361.98%51,913
Mar 25, 202617.4817.7016.7517.1817.02-1.49%66,922
Mar 24, 202617.5017.7417.0417.4417.28-0.40%59,585
Mar 23, 202617.6017.8416.5317.5117.351.10%143,604
Mar 20, 202617.4117.5316.8617.3217.160.06%148,138
Mar 19, 202617.2417.5716.6017.3117.15-1.48%86,039
Mar 18, 202617.6518.2017.2617.5717.41-0.90%124,838
Mar 17, 202617.3718.3117.3717.7317.571.90%135,329
Mar 16, 202616.5017.6416.4417.4017.245.33%121,134
Mar 13, 202616.4316.7116.2616.5216.370.12%87,874
Mar 12, 202615.9416.9615.9416.5016.353.06%89,207
Mar 11, 202616.0416.4415.6216.0115.86-1.60%99,369
Mar 10, 202615.7617.0115.7616.2716.128.68%143,164
Mar 9, 202614.7515.9214.6114.9714.832.60%264,963
Mar 6, 202613.8214.8313.5814.5914.463.92%151,258
Mar 5, 202612.9014.1812.7714.0413.917.01%180,288
Mar 4, 202613.4713.8113.1213.1213.00-2.02%68,310
Mar 3, 202613.8813.8813.2713.3913.27-3.32%120,689
Mar 2, 202613.2214.4613.2213.8513.723.28%225,054
Feb 27, 202613.2413.7913.1913.4113.29-0.22%58,497
Feb 26, 202612.9813.5712.9513.4413.323.94%77,783
Feb 25, 202612.5513.0512.3512.9312.813.52%97,917
Feb 24, 202612.4512.7112.1612.4912.38-0.08%69,682
Feb 23, 202613.5114.0512.4912.5012.39-8.56%98,707