National Rural Utilities Cooperative Finance Corporation (NRUC)
NYSE: NRUC · Real-Time Price · USD · Preferred Stock
23.59
+0.02 (0.06%)
Oct 21, 2025, 2:47 PM EDT - Market open
NRUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 23.40 | 23.59 | 23.40 | 23.57 | 23.57 | 0.73% | 10,933 |
| Oct 17, 2025 | 23.33 | 23.44 | 23.33 | 23.40 | 23.40 | 0.34% | 13,631 |
| Oct 16, 2025 | 23.30 | 23.42 | 23.28 | 23.32 | 23.32 | 0.26% | 17,935 |
| Oct 15, 2025 | 23.27 | 23.43 | 23.21 | 23.26 | 23.26 | 0.04% | 18,767 |
| Oct 14, 2025 | 23.53 | 23.61 | 23.12 | 23.25 | 23.25 | -1.69% | 89,536 |
| Oct 13, 2025 | 23.82 | 23.82 | 23.62 | 23.65 | 23.65 | 0.42% | 4,534 |
| Oct 10, 2025 | 23.87 | 23.88 | 23.55 | 23.55 | 23.55 | -1.01% | 4,323 |
| Oct 9, 2025 | 23.87 | 23.87 | 23.70 | 23.79 | 23.79 | - | 14,492 |
| Oct 8, 2025 | 23.83 | 23.95 | 23.73 | 23.79 | 23.79 | -0.25% | 22,915 |
| Oct 7, 2025 | 23.88 | 24.05 | 23.83 | 23.85 | 23.85 | -0.42% | 10,642 |
| Oct 6, 2025 | 24.09 | 24.09 | 23.87 | 23.95 | 23.95 | -0.25% | 9,188 |
| Oct 3, 2025 | 24.10 | 24.12 | 24.01 | 24.01 | 24.01 | -0.21% | 5,875 |
| Oct 2, 2025 | 24.08 | 24.17 | 24.04 | 24.06 | 24.06 | -0.29% | 10,710 |
| Oct 1, 2025 | 24.00 | 24.15 | 24.00 | 24.13 | 24.13 | -0.41% | 9,524 |
| Sep 30, 2025 | 24.07 | 24.23 | 23.94 | 24.23 | 24.23 | 0.08% | 33,012 |
| Sep 29, 2025 | 24.18 | 24.35 | 24.05 | 24.21 | 24.21 | 0.12% | 17,511 |
| Sep 26, 2025 | 24.13 | 24.28 | 24.08 | 24.18 | 24.18 | -0.17% | 4,188 |
| Sep 25, 2025 | 24.17 | 24.29 | 24.15 | 24.22 | 24.22 | 0.08% | 23,264 |
| Sep 24, 2025 | 23.81 | 24.20 | 23.81 | 24.20 | 24.20 | 1.55% | 29,236 |
| Sep 23, 2025 | 23.89 | 23.96 | 23.82 | 23.83 | 23.83 | -0.41% | 6,507 |
| Sep 22, 2025 | 23.84 | 23.97 | 23.84 | 23.93 | 23.93 | 0.13% | 5,517 |
| Sep 19, 2025 | 24.10 | 24.10 | 23.80 | 23.90 | 23.90 | -0.62% | 14,130 |
| Sep 18, 2025 | 24.20 | 24.28 | 24.02 | 24.05 | 24.05 | -0.82% | 11,781 |
| Sep 17, 2025 | 24.31 | 24.41 | 24.25 | 24.25 | 24.25 | -0.50% | 8,155 |
| Sep 16, 2025 | 24.32 | 24.51 | 24.31 | 24.37 | 24.37 | 0.06% | 6,215 |
| Sep 15, 2025 | 24.32 | 24.50 | 24.32 | 24.36 | 24.36 | -0.18% | 4,371 |
| Sep 12, 2025 | 24.26 | 24.40 | 24.26 | 24.40 | 24.40 | 0.29% | 4,592 |
| Sep 11, 2025 | 24.17 | 24.39 | 24.17 | 24.33 | 24.33 | 0.45% | 5,608 |
| Sep 10, 2025 | 24.15 | 24.29 | 24.11 | 24.22 | 24.22 | 0.37% | 12,528 |
| Sep 9, 2025 | 24.20 | 24.25 | 24.13 | 24.13 | 24.13 | -0.54% | 7,843 |
| Sep 8, 2025 | 24.09 | 24.29 | 24.09 | 24.26 | 24.26 | 0.71% | 9,810 |
| Sep 5, 2025 | 23.98 | 24.14 | 23.84 | 24.09 | 24.09 | 1.01% | 9,251 |
| Sep 4, 2025 | 23.79 | 23.91 | 23.79 | 23.85 | 23.85 | 0.34% | 13,926 |
| Sep 3, 2025 | 23.65 | 23.78 | 23.65 | 23.77 | 23.77 | 0.64% | 7,596 |
| Sep 2, 2025 | 23.51 | 23.79 | 23.43 | 23.62 | 23.62 | -0.04% | 49,427 |
| Aug 29, 2025 | 23.80 | 23.80 | 23.55 | 23.63 | 23.63 | -0.25% | 42,973 |
| Aug 28, 2025 | 23.68 | 23.84 | 23.62 | 23.69 | 23.69 | 0.04% | 13,949 |
| Aug 27, 2025 | 23.61 | 23.74 | 23.61 | 23.68 | 23.68 | -0.08% | 13,907 |
| Aug 26, 2025 | 23.96 | 24.19 | 23.60 | 23.70 | 23.70 | -1.09% | 30,418 |
| Aug 25, 2025 | 24.25 | 24.25 | 23.93 | 23.96 | 23.96 | -1.03% | 25,380 |
| Aug 22, 2025 | 24.15 | 24.41 | 24.15 | 24.21 | 24.21 | 0.17% | 29,300 |
| Aug 21, 2025 | 24.51 | 24.58 | 24.07 | 24.17 | 24.17 | -1.63% | 32,239 |
| Aug 20, 2025 | 24.79 | 24.79 | 24.52 | 24.57 | 24.57 | -0.57% | 15,785 |
| Aug 19, 2025 | 24.67 | 24.89 | 24.62 | 24.71 | 24.71 | -0.30% | 89,296 |
| Aug 18, 2025 | 24.71 | 24.78 | 24.61 | 24.78 | 24.78 | 0.42% | 14,718 |
| Aug 15, 2025 | 24.74 | 24.74 | 24.62 | 24.68 | 24.68 | -0.08% | 8,124 |
| Aug 14, 2025 | 24.75 | 24.75 | 24.53 | 24.70 | 24.70 | -0.11% | 11,226 |
| Aug 13, 2025 | 24.55 | 24.74 | 24.55 | 24.73 | 24.73 | 0.92% | 18,844 |
| Aug 12, 2025 | 24.55 | 24.55 | 24.47 | 24.50 | 24.50 | - | 6,773 |
| Aug 11, 2025 | 24.37 | 24.55 | 24.36 | 24.50 | 24.50 | 0.20% | 8,743 |