NRC Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.08	20.03	18.81	19.51	19.51	3.17%	167,938
Jul 30, 2026	18.57	19.54	18.53	18.91	18.91	3.33%	140,801
Jul 29, 2026	22.58	23.68	17.88	18.30	18.30	-18.08%	233,253
Jul 28, 2026	21.53	23.25	21.30	22.34	22.34	5.03%	112,444
Jul 27, 2026	21.26	22.85	21.12	21.27	21.27	1.09%	57,629
Jul 24, 2026	20.92	21.55	20.92	21.04	21.04	1.01%	45,683
Jul 23, 2026	21.36	21.62	20.43	20.83	20.83	-3.52%	88,545
Jul 22, 2026	21.47	21.64	21.07	21.59	21.59	0.51%	63,034
Jul 21, 2026	21.30	21.57	20.88	21.48	21.48	0.33%	80,768
Jul 20, 2026	21.75	22.12	21.36	21.41	21.41	-1.70%	62,608
Jul 17, 2026	21.72	22.28	21.49	21.78	21.78	-0.73%	52,691
Jul 16, 2026	21.78	22.62	21.78	21.94	21.94	1.29%	59,855
Jul 15, 2026	21.93	22.60	21.47	21.66	21.66	-1.46%	57,457
Jul 14, 2026	21.83	22.51	21.49	21.98	21.98	0.69%	96,977
Jul 13, 2026	21.65	22.27	21.24	21.83	21.83	0.83%	55,662
Jul 10, 2026	21.71	22.21	21.20	21.65	21.65	-0.28%	87,342
Jul 9, 2026	21.74	22.01	21.52	21.71	21.71	-0.73%	59,629
Jul 8, 2026	22.77	22.77	21.83	21.87	21.87	-3.95%	73,248
Jul 7, 2026	22.79	23.00	22.25	22.77	22.77	1.20%	113,323
Jul 6, 2026	22.40	22.70	21.82	22.50	22.50	0.45%	104,197
Jul 2, 2026	22.28	22.52	22.00	22.40	22.40	0.27%	67,514
Jul 1, 2026	21.60	22.65	21.60	22.34	22.34	3.57%	136,814
Jun 30, 2026	21.64	22.07	20.51	21.57	21.57	-0.32%	116,767
Jun 29, 2026	20.83	21.69	20.22	21.64	21.64	3.99%	78,817
Jun 26, 2026	20.37	21.01	20.29	20.81	20.81	2.11%	235,465
Jun 25, 2026	20.70	20.98	20.21	20.54	20.38	-0.77%	72,901
Jun 24, 2026	20.10	20.83	19.43	20.70	20.54	3.29%	87,939
Jun 23, 2026	19.40	20.11	18.98	20.04	19.88	2.82%	93,193
Jun 22, 2026	18.75	19.63	18.37	19.49	19.34	5.12%	153,504
Jun 18, 2026	17.98	18.62	17.35	18.54	18.40	4.45%	357,182
Jun 17, 2026	18.31	18.53	17.61	17.75	17.61	-3.90%	92,856
Jun 16, 2026	18.31	18.59	17.62	18.47	18.33	0.87%	84,417
Jun 15, 2026	18.91	19.00	18.12	18.31	18.17	-2.55%	109,664
Jun 12, 2026	18.79	19.53	18.49	18.79	18.64	-	87,271
Jun 11, 2026	21.34	21.34	18.26	18.79	18.64	-11.70%	261,849
Jun 10, 2026	19.81	21.48	19.77	21.28	21.11	7.75%	759,761
Jun 9, 2026	19.57	20.09	19.36	19.75	19.60	2.17%	164,552
Jun 8, 2026	19.24	19.90	18.99	19.33	19.18	0.99%	118,652
Jun 5, 2026	19.87	20.09	19.05	19.14	18.99	-3.09%	152,453
Jun 4, 2026	19.34	19.99	19.34	19.75	19.60	3.73%	134,786
Jun 3, 2026	19.58	19.79	18.83	19.04	18.89	-2.81%	167,498
Jun 2, 2026	20.07	20.51	19.34	19.59	19.44	-3.26%	110,272
Jun 1, 2026	19.55	20.40	18.92	20.25	20.09	3.69%	190,177
May 29, 2026	19.51	20.21	19.35	19.53	19.38	-0.66%	87,434
May 28, 2026	19.13	19.88	18.77	19.66	19.51	2.77%	140,331
May 27, 2026	19.11	19.50	18.93	19.13	18.98	0.47%	88,730
May 26, 2026	19.20	19.47	18.82	19.04	18.89	-0.21%	90,670
May 22, 2026	19.14	19.21	18.78	19.08	18.93	0.21%	115,757
May 21, 2026	19.11	19.68	18.96	19.04	18.89	-1.14%	75,444
May 20, 2026	18.71	19.31	18.22	19.26	19.11	2.72%	135,756