NRC Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	26.88	26.88	25.47	26.56	26.56	-0.30%	116,585
Nov 12, 2026	26.86	27.60	26.37	26.64	26.64	-0.82%	93,360
Nov 11, 2026	26.76	27.15	26.49	26.86	26.86	0.04%	125,983
Nov 10, 2026	26.42	27.23	26.41	26.85	26.85	0.67%	129,213
Nov 9, 2026	26.18	27.00	25.98	26.67	26.67	3.13%	69,132
Nov 6, 2026	25.45	25.97	24.98	25.86	25.86	1.49%	83,424
Nov 5, 2026	27.23	27.41	25.14	25.48	25.48	-5.87%	255,625
Nov 4, 2026	24.44	27.30	24.00	27.07	27.07	12.46%	247,479
Nov 3, 2026	24.26	24.26	23.51	24.07	24.07	-0.78%	108,969
Nov 2, 2026	24.02	24.69	23.84	24.26	24.26	1.80%	101,220
Oct 30, 2026	23.64	24.01	23.47	23.83	23.83	1.45%	86,222
Oct 29, 2026	23.72	24.40	23.33	23.49	23.49	0.09%	124,936
Oct 28, 2026	23.24	23.83	22.10	23.47	23.47	7.91%	243,119
Oct 27, 2026	22.45	23.05	21.51	21.75	21.75	-3.12%	105,730
Oct 26, 2026	21.85	22.60	21.53	22.45	22.45	2.37%	93,895
Oct 23, 2026	21.13	21.99	21.04	21.93	21.93	2.57%	91,299
Oct 22, 2026	20.32	21.43	20.32	21.38	21.38	5.27%	70,068
Oct 21, 2026	20.69	20.73	20.18	20.31	20.31	-1.84%	48,310
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