Skip to main content
logo
National Rural Utilities Cooperative Finance Corporation (NRUC)
NYSE: NRUC · Real-Time Price · USD · Preferred Stock
22.97
+0.02 (0.09%)
At close: Apr 1, 2026, 4:00 PM EDT
22.97
0.00 (0.00%)
After-hours: Apr 1, 2026, 7:00 PM EDT

NRUC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202623.0323.1322.9522.9722.970.09%34,395
Mar 31, 202623.1423.2022.8522.9522.95-1.76%72,494
Mar 30, 202623.4323.4823.0323.3623.36-0.09%10,992
Mar 27, 202623.3023.4123.0323.3823.380.65%20,086
Mar 26, 202623.2123.3723.1323.2323.23-0.51%9,436
Mar 25, 202623.1123.4223.1123.3523.351.26%17,538
Mar 24, 202623.0523.2723.0323.0623.06-0.82%10,353
Mar 23, 202622.9323.2722.9123.2523.251.62%10,374
Mar 20, 202623.0023.0322.8622.8822.88-1.08%12,833
Mar 19, 202623.0323.2023.0023.1323.130.17%17,333
Mar 18, 202623.3223.3223.0623.0923.09-0.47%13,524
Mar 17, 202623.2423.3823.1523.2023.20-0.60%19,747
Mar 16, 202623.3623.5023.2023.3423.340.09%23,714
Mar 13, 202623.4823.5723.3123.3223.32-0.77%19,510
Mar 12, 202623.5323.7223.5023.5023.50-0.76%15,212
Mar 11, 202623.7423.8123.5723.6823.68-0.25%21,054
Mar 10, 202623.7523.8123.6523.7423.74-0.04%9,129
Mar 9, 202623.6123.7923.3823.7523.750.51%15,871
Mar 6, 202623.8523.8523.6123.6323.63-0.92%15,794
Mar 5, 202624.0424.0423.8223.8523.85-0.50%5,862
Mar 4, 202623.8424.0423.7423.9723.970.21%12,524
Mar 3, 202623.9123.9223.6023.9223.92-13,828
Mar 2, 202623.9223.9923.7723.9223.920.38%23,311
Feb 27, 202623.9823.9823.7123.8323.83-0.63%59,121
Feb 26, 202624.1424.1423.9823.9823.98-0.87%40,259
Feb 25, 202624.3124.4524.1924.1924.19-0.66%10,938
Feb 24, 202624.4824.5824.3324.3524.35-0.53%23,126
Feb 23, 202624.5624.5824.4024.4824.48-0.57%12,659
Feb 20, 202624.4224.6224.3224.6224.620.74%19,399
Feb 19, 202624.5024.5224.3824.4424.44-0.41%13,800
Feb 18, 202624.5524.6724.5124.5424.54-0.49%13,671
Feb 17, 202624.4924.6724.4324.6624.660.94%14,077
Feb 13, 202624.4424.4924.3024.4324.430.21%5,500
Feb 12, 202624.3424.3924.2724.3824.38-9,131
Feb 11, 202624.2724.4124.1724.3824.380.41%9,757
Feb 10, 202624.1424.3624.1424.2824.280.46%18,356
Feb 9, 202624.0724.1824.0724.1724.17-0.08%2,279
Feb 6, 202624.0524.2024.0524.1924.190.29%7,362
Feb 5, 202624.2024.2024.0424.1224.12-0.08%12,028
Feb 4, 202624.2824.2924.0424.1424.14-0.66%18,412
Feb 3, 202624.5024.5524.2624.3024.30-0.78%13,473
Feb 2, 202624.5024.5024.3924.4924.49-0.08%7,760
Jan 30, 202624.3924.5324.3624.5124.51-1.37%16,195
Jan 29, 202624.5224.8724.5224.8524.510.98%23,284
Jan 28, 202624.7124.7524.5124.6124.27-0.57%15,513
Jan 27, 202624.7824.8024.7224.7524.410.16%13,715
Jan 26, 202624.7124.7824.6924.7124.37-0.28%14,847
Jan 23, 202624.6824.7824.6324.7824.440.20%17,161
Jan 22, 202624.6124.8224.6124.7324.39-0.04%11,353
Jan 21, 202624.5024.7424.5024.7424.400.65%12,794