Skip to main content
logo
National Rural Utilities Cooperative Finance Corporation (NRUC)
NYSE: NRUC · Real-Time Price · USD · Preferred Stock
24.20
+0.19 (0.79%)
At close: Jul 2, 2025, 4:00 PM
24.20
0.00 (0.00%)
After-hours: Jul 2, 2025, 7:00 PM EDT

NRUC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202524.1524.2024.0124.14-0.52%15,863
Jul 1, 202523.9724.1123.9324.0124.010.63%8,390
Jun 30, 202524.0524.1823.8123.8623.86-0.79%41,427
Jun 27, 202524.1024.2024.0524.0524.05-0.58%14,589
Jun 26, 202524.0724.3224.0324.1924.190.67%19,640
Jun 25, 202524.1024.1024.0324.0324.03-0.50%3,675
Jun 24, 202523.9724.1623.9724.1524.150.63%15,279
Jun 23, 202523.9724.0723.9724.0024.000.29%2,363
Jun 20, 202523.9824.0023.8523.9323.930.17%7,444
Jun 18, 202523.8923.9823.8923.8923.890.29%12,984
Jun 17, 202523.7423.8523.7423.8223.820.09%2,208
Jun 16, 202523.7123.8823.6023.8023.800.42%17,964
Jun 13, 202523.9023.9323.7023.7023.70-0.84%4,188
Jun 12, 202523.8323.9923.8123.9023.900.25%14,039
Jun 11, 202523.9924.0523.7623.8423.84-0.33%6,427
Jun 10, 202523.8523.9423.8223.9223.920.15%7,148
Jun 9, 202523.7523.8923.7123.8923.890.27%33,339
Jun 6, 202523.8523.9023.8023.8223.82-0.42%16,439
Jun 5, 202523.7824.0623.7823.9223.920.76%21,392
Jun 4, 202523.7623.7823.6823.7423.74-0.08%20,667
Jun 3, 202523.6923.8023.6623.7623.760.17%44,325
Jun 2, 202523.9523.9523.6823.7223.72-1.13%28,740
May 30, 202523.5924.0323.5923.9923.991.27%65,099
May 29, 202523.6523.7723.6523.6923.69-7,658
May 28, 202523.6723.7723.6723.6923.69-0.38%17,162
May 27, 202523.7423.7823.6523.7823.781.02%12,965
May 23, 202523.3823.5423.3723.5423.540.47%7,351
May 22, 202523.5023.6123.3723.4323.43-0.89%18,229
May 21, 202523.7123.7123.5423.6423.64-0.51%16,049
May 20, 202523.8923.8923.7223.7623.76-0.75%33,490
May 19, 202523.7824.1023.7823.9423.94-0.17%18,734
May 16, 202523.6723.9923.5323.9823.981.96%40,359
May 15, 202523.4525.7523.3823.5223.520.64%12,313
May 14, 202523.5123.5423.3723.3723.37-0.17%17,609
May 13, 202523.4523.5623.3523.4123.41-0.17%8,437
May 12, 202523.6423.7923.4523.4523.45-0.68%8,134
May 9, 202523.5223.6123.4223.6123.610.60%6,989
May 8, 202523.4723.6023.4623.4723.47-0.25%8,498
May 7, 202523.2823.5423.2823.5323.531.07%13,127
May 6, 202523.2823.4023.1423.2823.28-0.21%11,014
May 5, 202523.2023.3523.1223.3323.330.17%24,211
May 2, 202523.1623.4523.1523.2923.290.60%20,248
May 1, 202523.3823.3823.1223.1523.15-1.91%20,564
Apr 30, 202523.6423.7923.5723.6023.26-0.59%25,699
Apr 29, 202523.6423.8523.6423.7423.39-0.09%15,722
Apr 28, 202523.6423.7923.4623.7623.420.68%22,908
Apr 25, 202523.5723.6423.5423.6023.26-0.02%11,241
Apr 24, 202523.3323.6523.3323.6123.260.60%7,863
Apr 23, 202523.3023.6523.3023.4723.121.10%7,109
Apr 22, 202523.0523.4023.0323.2122.871.13%25,365