NRC Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	21.13	21.99	21.04	21.93	21.93	2.57%	91,298
Oct 22, 2026	20.32	21.43	20.32	21.38	21.38	5.27%	70,066
Oct 21, 2026	20.69	20.73	20.18	20.31	20.31	-1.84%	48,309
Oct 20, 2026	20.47	21.07	20.43	20.69	20.69	1.07%	74,694
Oct 19, 2026	20.18	20.97	19.98	20.47	20.47	1.59%	68,414
Oct 16, 2026	21.14	21.23	19.98	20.15	20.15	-4.55%	70,872
Oct 15, 2026	20.61	21.50	20.61	21.11	21.11	3.33%	98,468
Oct 14, 2026	20.03	20.49	19.97	20.43	20.43	1.29%	78,775
Oct 13, 2026	20.57	20.75	20.08	20.17	20.17	-1.18%	58,929
Oct 12, 2026	20.43	20.59	20.11	20.41	20.41	0.39%	48,668
Oct 9, 2026	20.46	20.64	20.01	20.33	20.33	-0.44%	52,563
Oct 8, 2026	20.19	20.52	20.11	20.42	20.42	1.14%	99,244
Oct 7, 2026	19.97	20.46	19.85	20.19	20.19	0.55%	68,575
Oct 6, 2026	20.86	20.86	20.06	20.08	20.08	-3.37%	80,014
Oct 5, 2026	20.44	21.15	20.22	20.78	20.78	2.11%	117,689
Oct 2, 2026	21.41	21.54	20.28	20.35	20.35	-4.55%	124,152
Oct 1, 2026	21.15	21.82	20.98	21.32	21.32	0.61%	176,198
Sep 30, 2026	21.10	21.56	20.68	21.19	21.19	0.67%	142,652
Sep 29, 2026	19.92	21.08	19.78	21.05	21.05	4.94%	135,902
Sep 28, 2026	19.36	20.15	19.18	20.06	20.06	2.50%	83,318
Sep 25, 2026	20.23	20.28	19.55	19.57	19.57	-3.07%	139,182
Sep 24, 2026	21.41	21.77	20.09	20.35	20.19	-5.66%	112,625
Sep 23, 2026	21.81	21.96	21.36	21.57	21.40	-1.33%	105,977
Sep 22, 2026	21.32	21.93	21.32	21.86	21.69	2.77%	131,040
Sep 21, 2026	20.58	21.89	20.43	21.27	21.10	3.45%	158,547
Sep 18, 2026	20.87	21.17	20.44	20.56	20.40	-1.49%	360,432
Sep 17, 2026	22.36	22.36	20.84	20.87	20.71	-5.35%	88,167
Sep 16, 2026	21.88	22.24	21.88	22.05	21.88	0.41%	72,071
Sep 15, 2026	22.31	22.33	21.90	21.96	21.79	-1.57%	105,032
Sep 14, 2026	21.21	22.34	21.00	22.31	22.13	5.63%	92,569
Sep 11, 2026	21.53	21.53	20.73	21.12	20.95	-0.66%	94,307
Sep 10, 2026	20.95	21.41	20.84	21.26	21.09	1.58%	108,625
Sep 9, 2026	21.08	21.26	20.75	20.93	20.77	-1.23%	134,685
Sep 8, 2026	21.40	21.61	20.80	21.19	21.02	-1.58%	144,669
Sep 4, 2026	20.99	21.67	20.80	21.53	21.36	1.32%	141,620
Sep 3, 2026	20.22	21.58	20.22	21.25	21.08	6.20%	168,245
Sep 2, 2026	20.47	20.65	19.93	20.01	19.85	-2.10%	114,048
Sep 1, 2026	20.94	21.39	20.43	20.44	20.28	-2.39%	71,382
Aug 31, 2026	21.69	21.69	20.70	20.94	20.78	-4.16%	96,934
Aug 28, 2026	22.05	22.13	21.81	21.85	21.68	-0.73%	84,322
Aug 27, 2026	21.83	22.45	21.35	22.01	21.84	0.05%	67,796
Aug 26, 2026	21.70	22.13	21.42	22.00	21.83	-0.09%	125,763
Aug 25, 2026	21.92	22.18	21.67	22.02	21.85	0.46%	53,813
Aug 24, 2026	22.15	22.52	21.63	21.92	21.75	-1.22%	72,704
Aug 21, 2026	21.89	22.50	21.73	22.19	22.02	1.70%	339,033
Aug 20, 2026	21.69	22.10	21.37	21.82	21.65	-0.73%	136,761
Aug 19, 2026	22.20	22.87	21.71	21.98	21.81	-0.14%	104,715
Aug 18, 2026	21.75	22.99	21.41	22.01	21.84	1.10%	111,082
Aug 17, 2026	21.18	21.96	21.13	21.77	21.60	2.74%	118,252
Aug 14, 2026	21.34	21.82	20.84	21.19	21.02	-0.56%	142,811