National Rural Utilities Cooperative Finance Corporation (NRUC)
NYSE: NRUC · Real-Time Price · USD · Preferred Stock
24.43
0.00 (0.00%)
Feb 13, 2026, 4:00 PM EST - Market closed
NRUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 24.44 | 24.49 | 24.30 | 24.43 | 24.43 | 0.21% | 5,500 |
| Feb 12, 2026 | 24.34 | 24.39 | 24.27 | 24.38 | 24.38 | - | 9,131 |
| Feb 11, 2026 | 24.27 | 24.41 | 24.17 | 24.38 | 24.38 | 0.41% | 9,757 |
| Feb 10, 2026 | 24.14 | 24.36 | 24.14 | 24.28 | 24.28 | 0.46% | 18,356 |
| Feb 9, 2026 | 24.07 | 24.18 | 24.07 | 24.17 | 24.17 | -0.08% | 2,279 |
| Feb 6, 2026 | 24.05 | 24.20 | 24.05 | 24.19 | 24.19 | 0.29% | 7,362 |
| Feb 5, 2026 | 24.20 | 24.20 | 24.04 | 24.12 | 24.12 | -0.08% | 12,028 |
| Feb 4, 2026 | 24.28 | 24.29 | 24.04 | 24.14 | 24.14 | -0.66% | 18,412 |
| Feb 3, 2026 | 24.50 | 24.55 | 24.26 | 24.30 | 24.30 | -0.78% | 13,473 |
| Feb 2, 2026 | 24.50 | 24.50 | 24.39 | 24.49 | 24.49 | -0.08% | 7,760 |
| Jan 30, 2026 | 24.39 | 24.53 | 24.36 | 24.51 | 24.51 | -1.37% | 16,195 |
| Jan 29, 2026 | 24.52 | 24.87 | 24.52 | 24.85 | 24.51 | 0.98% | 23,284 |
| Jan 28, 2026 | 24.71 | 24.75 | 24.51 | 24.61 | 24.27 | -0.57% | 15,513 |
| Jan 27, 2026 | 24.78 | 24.80 | 24.72 | 24.75 | 24.41 | 0.16% | 13,715 |
| Jan 26, 2026 | 24.71 | 24.78 | 24.69 | 24.71 | 24.37 | -0.28% | 14,847 |
| Jan 23, 2026 | 24.68 | 24.78 | 24.63 | 24.78 | 24.44 | 0.20% | 17,161 |
| Jan 22, 2026 | 24.61 | 24.82 | 24.61 | 24.73 | 24.39 | -0.04% | 11,353 |
| Jan 21, 2026 | 24.50 | 24.74 | 24.50 | 24.74 | 24.40 | 0.65% | 12,794 |
| Jan 20, 2026 | 24.50 | 24.60 | 23.74 | 24.58 | 24.24 | 0.04% | 26,995 |
| Jan 16, 2026 | 24.67 | 24.67 | 24.42 | 24.57 | 24.23 | -0.12% | 9,486 |
| Jan 15, 2026 | 24.46 | 24.68 | 24.38 | 24.60 | 24.26 | 0.78% | 20,814 |
| Jan 14, 2026 | 24.42 | 24.42 | 24.21 | 24.41 | 24.07 | -0.04% | 13,847 |
| Jan 13, 2026 | 24.43 | 24.43 | 24.13 | 24.42 | 24.08 | 0.58% | 10,312 |
| Jan 12, 2026 | 24.13 | 24.30 | 23.92 | 24.28 | 23.94 | 0.25% | 20,817 |
| Jan 9, 2026 | 24.01 | 24.22 | 23.84 | 24.22 | 23.88 | 0.87% | 21,459 |
| Jan 8, 2026 | 23.73 | 24.07 | 23.70 | 24.01 | 23.68 | 1.05% | 48,009 |
| Jan 7, 2026 | 23.82 | 23.85 | 23.76 | 23.76 | 23.43 | -0.30% | 17,651 |
| Jan 6, 2026 | 23.88 | 24.04 | 23.74 | 23.83 | 23.50 | -0.58% | 9,711 |
| Jan 5, 2026 | 23.87 | 24.19 | 23.85 | 23.97 | 23.64 | 0.33% | 14,030 |
| Jan 2, 2026 | 23.68 | 23.89 | 23.68 | 23.89 | 23.56 | 0.97% | 15,011 |
| Dec 31, 2025 | 23.74 | 23.79 | 23.66 | 23.66 | 23.33 | -0.55% | 22,050 |
| Dec 30, 2025 | 23.65 | 23.82 | 23.65 | 23.79 | 23.46 | 0.59% | 25,676 |
| Dec 29, 2025 | 23.73 | 23.74 | 23.64 | 23.65 | 23.32 | -0.69% | 8,588 |
| Dec 26, 2025 | 23.85 | 23.92 | 23.73 | 23.81 | 23.48 | 0.48% | 7,556 |
| Dec 24, 2025 | 23.67 | 23.91 | 23.67 | 23.70 | 23.37 | -0.17% | 4,260 |
| Dec 23, 2025 | 23.81 | 23.98 | 23.73 | 23.74 | 23.41 | -0.50% | 14,586 |
| Dec 22, 2025 | 23.84 | 24.09 | 23.80 | 23.86 | 23.53 | -0.25% | 6,270 |
| Dec 19, 2025 | 23.81 | 23.92 | 23.81 | 23.92 | 23.59 | 0.23% | 10,101 |
| Dec 18, 2025 | 23.98 | 23.98 | 23.83 | 23.87 | 23.54 | -0.60% | 22,481 |
| Dec 17, 2025 | 23.77 | 24.06 | 23.76 | 24.01 | 23.68 | 0.17% | 26,215 |
| Dec 16, 2025 | 23.74 | 23.97 | 23.71 | 23.97 | 23.64 | 0.71% | 13,645 |
| Dec 15, 2025 | 23.57 | 23.84 | 23.51 | 23.80 | 23.47 | 0.80% | 18,095 |
| Dec 12, 2025 | 23.59 | 23.71 | 23.51 | 23.61 | 23.28 | -0.13% | 10,278 |
| Dec 11, 2025 | 23.50 | 23.71 | 23.50 | 23.64 | 23.31 | 0.55% | 18,536 |
| Dec 10, 2025 | 23.34 | 23.59 | 23.34 | 23.51 | 23.18 | 0.47% | 13,345 |
| Dec 9, 2025 | 23.34 | 23.49 | 23.32 | 23.40 | 23.08 | 0.60% | 23,921 |
| Dec 8, 2025 | 23.22 | 23.30 | 23.19 | 23.26 | 22.94 | 0.22% | 9,896 |
| Dec 5, 2025 | 23.31 | 23.34 | 23.13 | 23.21 | 22.89 | -0.21% | 17,963 |
| Dec 4, 2025 | 23.40 | 23.50 | 23.26 | 23.26 | 22.94 | -0.68% | 15,053 |
| Dec 3, 2025 | 23.36 | 23.50 | 23.36 | 23.42 | 23.10 | -0.15% | 7,917 |