Skip to main content
logo
National Rural Utilities Cooperative Finance Corporation (NRUC)
NYSE: NRUC · Real-Time Price · USD · Preferred Stock
24.22
+0.09 (0.37%)
At close: Sep 10, 2025, 4:00 PM
24.22
0.00 (0.00%)
After-hours: Sep 10, 2025, 7:00 PM EDT

NRUC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202524.1524.2924.1124.29-0.67%6,121
Sep 9, 202524.2024.2524.1324.1324.13-0.54%7,843
Sep 8, 202524.0924.2924.0924.2624.260.71%9,810
Sep 5, 202523.9824.1423.8424.0924.091.01%9,251
Sep 4, 202523.7923.9123.7923.8523.850.34%13,926
Sep 3, 202523.6523.7823.6523.7723.770.64%7,596
Sep 2, 202523.5123.7923.4323.6223.62-0.04%49,427
Aug 29, 202523.8023.8023.5523.6323.63-0.25%42,973
Aug 28, 202523.6823.8423.6223.6923.690.04%13,949
Aug 27, 202523.6123.7423.6123.6823.68-0.08%13,907
Aug 26, 202523.9624.1923.6023.7023.70-1.09%30,418
Aug 25, 202524.2524.2523.9323.9623.96-1.03%25,380
Aug 22, 202524.1524.4124.1524.2124.210.17%29,300
Aug 21, 202524.5124.5824.0724.1724.17-1.63%32,239
Aug 20, 202524.7924.7924.5224.5724.57-0.57%15,785
Aug 19, 202524.6724.8924.6224.7124.71-0.30%89,296
Aug 18, 202524.7124.7824.6124.7824.780.42%14,718
Aug 15, 202524.7424.7424.6224.6824.68-0.08%8,124
Aug 14, 202524.7524.7524.5324.7024.70-0.11%11,226
Aug 13, 202524.5524.7424.5524.7324.730.92%18,844
Aug 12, 202524.5524.5524.4724.5024.50-6,773
Aug 11, 202524.3724.5524.3624.5024.500.20%8,743
Aug 8, 202524.4624.4624.3624.4524.450.33%9,663
Aug 7, 202524.4225.7524.3524.3724.37-0.01%9,321
Aug 6, 202524.4524.5424.3724.3724.370.05%9,629
Aug 5, 202524.5124.5124.3524.3624.36-0.41%223,909
Aug 4, 202524.4524.5224.3724.4624.460.04%114,569
Aug 1, 202524.3724.4524.3724.4524.45-0.85%4,586
Jul 31, 202524.5224.6624.5224.6624.320.74%11,986
Jul 30, 202524.4824.5124.4824.4824.140.12%2,986
Jul 29, 202524.4224.5424.4024.4524.110.27%6,644
Jul 28, 202524.3524.4024.3524.3924.050.14%3,711
Jul 25, 202524.3624.4024.3024.3524.010.21%11,086
Jul 24, 202524.3024.3624.1624.3023.96-0.04%15,034
Jul 23, 202524.1724.3724.1724.3123.970.12%13,370
Jul 22, 202524.2024.3924.2024.2823.940.33%16,094
Jul 21, 202524.2024.4124.1824.2023.860.12%25,069
Jul 18, 202524.1424.3724.1424.1723.830.12%5,882
Jul 17, 202524.0824.2624.0824.1423.800.25%17,494
Jul 16, 202524.2324.2624.0324.0823.74-0.58%8,026
Jul 15, 202524.3024.3524.2024.2223.88-0.13%13,196
Jul 14, 202524.3924.3924.2424.2523.91-0.73%13,954
Jul 11, 202524.3224.4824.3224.4324.09-0.08%21,575
Jul 10, 202524.2624.4624.1824.4524.110.41%10,993
Jul 9, 202524.1424.3624.1424.3524.010.54%4,454
Jul 8, 202524.1124.2224.1024.2223.880.37%3,396
Jul 7, 202524.1324.2624.0624.1323.79-0.49%13,838
Jul 3, 202524.2524.3324.0624.2523.910.21%6,613
Jul 2, 202524.1524.2024.0124.2023.860.79%19,257
Jul 1, 202523.9724.1123.9324.0123.680.63%8,390