NRC Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	20.70	20.98	20.21	20.54	20.38	-0.77%	72,701
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
May 19, 2026	18.63	19.18	18.41	18.75	18.60	0.05%	99,655
May 18, 2026	18.55	19.18	18.40	18.74	18.59	0.64%	92,805
May 15, 2026	18.87	19.06	18.34	18.62	18.47	-1.64%	120,110
May 14, 2026	18.78	19.43	18.78	18.93	18.78	1.39%	88,658
May 13, 2026	19.12	19.22	18.30	18.67	18.52	-2.71%	78,453
May 12, 2026	18.74	19.46	18.49	19.19	19.04	2.57%	102,437
May 11, 2026	18.73	18.93	18.25	18.71	18.56	-0.21%	85,352
May 8, 2026	18.76	19.22	18.29	18.75	18.60	0.11%	128,758
May 7, 2026	17.79	18.79	17.61	18.73	18.58	4.87%	207,073
May 6, 2026	18.85	18.85	17.86	17.86	17.72	-4.70%	75,246
May 5, 2026	18.21	19.31	18.21	18.74	18.59	2.85%	132,991
May 4, 2026	17.22	18.42	17.00	18.22	18.08	4.65%	179,222
May 1, 2026	16.36	17.63	16.26	17.41	17.27	5.77%	164,383
Apr 30, 2026	16.14	16.88	15.56	16.46	16.33	-0.48%	173,711
Apr 29, 2026	16.19	16.65	14.71	16.54	16.41	-1.78%	122,263
Apr 28, 2026	17.17	17.39	16.66	16.84	16.71	-1.58%	63,508
Apr 27, 2026	17.12	17.60	16.97	17.11	16.98	-0.70%	112,562
Apr 24, 2026	17.07	17.29	16.85	17.23	17.10	-0.12%	25,889
Apr 23, 2026	17.20	17.46	16.99	17.25	17.12	-1.43%	70,431
Apr 22, 2026	17.34	17.59	17.26	17.50	17.36	1.86%	66,479
Apr 21, 2026	18.28	18.56	17.10	17.18	17.05	-5.50%	61,517
Apr 20, 2026	18.13	18.59	18.00	18.18	18.04	0.83%	49,269
Apr 17, 2026	17.95	18.40	17.95	18.03	17.89	2.33%	81,375
Apr 16, 2026	17.41	18.06	17.05	17.62	17.48	-1.23%	65,862
Apr 15, 2026	16.99	17.96	16.99	17.84	17.70	4.69%	63,933