NRC Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	21.88	22.24	21.88	22.05	22.05	0.41%	72,068
Sep 15, 2026	22.31	22.33	21.90	21.96	21.96	-1.57%	105,030
Sep 14, 2026	21.21	22.34	21.00	22.31	22.31	5.63%	92,567
Sep 11, 2026	21.53	21.53	20.73	21.12	21.12	-0.66%	94,306
Sep 10, 2026	20.95	21.41	20.84	21.26	21.26	1.58%	108,624
Sep 9, 2026	21.08	21.26	20.75	20.93	20.93	-1.23%	134,684
Sep 8, 2026	21.40	21.61	20.80	21.19	21.19	-1.58%	144,566
Sep 4, 2026	20.99	21.67	20.80	21.53	21.53	1.32%	141,619
Sep 3, 2026	20.22	21.58	20.22	21.25	21.25	6.20%	163,530
Sep 2, 2026	20.47	20.65	19.93	20.01	20.01	-2.10%	114,023
Sep 1, 2026	20.94	21.39	20.43	20.44	20.44	-2.39%	71,381
Aug 31, 2026	21.69	21.69	20.70	20.94	20.94	-4.16%	96,934
Aug 28, 2026	22.05	22.13	21.81	21.85	21.85	-0.73%	84,322
Aug 27, 2026	21.83	22.45	21.35	22.01	22.01	0.05%	67,796
Aug 26, 2026	21.70	22.13	21.42	22.00	22.00	-0.09%	125,763
Aug 25, 2026	21.92	22.18	21.67	22.02	22.02	0.46%	53,813
Aug 24, 2026	22.15	22.52	21.63	21.92	21.92	-1.22%	72,704
Aug 21, 2026	21.89	22.50	21.73	22.19	22.19	1.70%	339,033
Aug 20, 2026	21.69	22.10	21.37	21.82	21.82	-0.73%	136,761
Aug 19, 2026	22.20	22.87	21.71	21.98	21.98	-0.14%	104,714
Aug 18, 2026	21.75	22.99	21.41	22.01	22.01	1.10%	111,081
Aug 17, 2026	21.18	21.96	21.13	21.77	21.77	2.74%	118,250
Aug 14, 2026	21.34	21.82	20.84	21.19	21.19	-0.56%	142,811
Aug 13, 2026	20.70	21.43	20.50	21.31	21.31	3.40%	110,553
Aug 12, 2026	21.16	21.39	19.79	20.61	20.61	-3.60%	171,613
Aug 11, 2026	21.07	21.99	21.07	21.38	21.38	2.30%	121,289
Aug 10, 2026	20.34	21.10	20.34	20.90	20.90	2.75%	130,451
Aug 7, 2026	19.45	20.60	19.23	20.34	20.34	4.47%	139,259
Aug 6, 2026	19.44	19.73	19.12	19.47	19.47	-0.36%	110,212
Aug 5, 2026	19.72	19.84	19.42	19.54	19.54	-0.26%	101,824
Aug 4, 2026	19.32	20.07	19.32	19.59	19.59	0.46%	143,759
Aug 3, 2026	19.49	20.23	19.48	19.50	19.50	-0.05%	105,756
Jul 31, 2026	19.08	20.03	18.81	19.51	19.51	3.17%	167,940
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