Get the Stockscreener App
18.74
2.85%
0.52
After Hours:
18.74
Nrc Health Stock (NRC) Price History
The historical daily chart and data for Nrc Health stock (NRC), show that the latest closing stock price as of May 05, 2026, is $18.74.
- Nrc Health all-time high stock price is $71.35, occurred on January 24, 2020.
- The lowest Nrc Health stock price recorded was $9.755 on April 21, 2025. Since then, Nrc Health's stock price has risen over 92.11% to $18.74 now.
- The 52-week high stock price for NRC is $22.79, representing a 21.61% increase from the current share price, occurred on January 20, 2026.
- The 52-week low stock price for NRC is $11.01, indicating a -41.23% decrease from the current share price, occurred on October 14, 2025.
- The closing price of Nrc Health (NRC) stock in the beginning of 2025 was $42.24. The stock closed the year at $37.30, a loss of over -11.70% for the year.
The table below shows more information about NRC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $19.31 | $18.21 | $1.10 | 132,991.0 | +2.85% |
| May 04, 2026 | $18.42 | $17.00 | $1.42 | 179,221.0 | +4.65% |
| May 01, 2026 | $17.63 | $16.26 | $1.37 | 164,381.0 | +5.77% |
| Apr 30, 2026 | $16.88 | $15.56 | $1.32 | 173,011.0 | -0.48% |
| Apr 29, 2026 | $16.65 | $14.71 | $1.94 | 122,263.0 | -1.78% |
| Apr 28, 2026 | $17.39 | $16.66 | $0.73 | 63,508.0 | -1.58% |
| Apr 27, 2026 | $17.60 | $16.97 | $0.63 | 112,562.0 | -0.70% |
| Apr 24, 2026 | $17.29 | $16.85 | $0.435 | 25,889.0 | -0.12% |
| Apr 23, 2026 | $17.46 | $16.98 | $0.475 | 70,431.0 | -1.43% |
| Apr 22, 2026 | $17.59 | $17.25 | $0.33 | 66,479.0 | +1.86% |
| Apr 21, 2026 | $18.56 | $17.10 | $1.46 | 61,503.0 | -5.50% |
| Apr 20, 2026 | $18.59 | $18.00 | $0.59 | 47,749.0 | +0.83% |
| Apr 17, 2026 | $18.40 | $17.95 | $0.45 | 81,303.0 | +2.33% |
| Apr 16, 2026 | $18.06 | $17.05 | $1.01 | 65,860.0 | -1.23% |
| Apr 15, 2026 | $17.96 | $16.99 | $0.97 | 63,917.0 | +4.69% |
| Apr 14, 2026 | $17.27 | $16.80 | $0.47 | 49,345.0 | +1.34% |
| Apr 13, 2026 | $16.96 | $16.23 | $0.7289 | 70,560.0 | +2.03% |
| Apr 10, 2026 | $16.97 | $16.28 | $0.69 | 72,685.0 | -3.34% |
| Apr 09, 2026 | $17.38 | $16.24 | $1.14 | 55,591.0 | -1.22% |
| Apr 08, 2026 | $17.96 | $17.24 | $0.725 | 82,433.0 | +1.29% |
| Apr 07, 2026 | $17.49 | $16.84 | $0.65 | 56,056.0 | -1.67% |
Nrc Health Stock (NRC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nrc Health stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NRC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nrc Health stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nrc Health Stock (NRC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $19.31 | $16.26 | $3.05 | 609,584.0 | +13.85% |
| Apr, 2026 | $18.59 | $14.71 | $3.88 | 1,552,286.0 | -3.06% |
| Mar, 2026 | $18.31 | $12.77 | $5.54 | 2,539,041.0 | +26.62% |
| Feb, 2026 | $22.00 | $11.73 | $10.27 | 2,604,184.0 | -34.07% |
| Jan, 2026 | $22.79 | $17.84 | $4.95 | 1,357,185.0 | +8.36% |
Nrc Health Stock (NRC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.39 | $15.37 | $4.01 | 1,876,199.0 | +9.77% |
| Nov, 2025 | $18.27 | $13.14 | $5.13 | 1,796,530.0 | +27.17% |
| Oct, 2025 | $14.00 | $11.01 | $2.99 | 2,265,961.0 | +4.54% |
| Sep, 2025 | $16.46 | $12.59 | $3.87 | 2,148,963.0 | -13.00% |
| Aug, 2025 | $16.21 | $12.29 | $3.92 | 2,223,038.0 | +17.52% |
| Jul, 2025 | $17.22 | $12.31 | $4.90 | 1,927,795.0 | -25.60% |
| Jun, 2025 | $17.29 | $13.21 | $4.08 | 2,122,768.0 | +24.35% |
| May, 2025 | $14.20 | $11.15 | $3.05 | 2,025,591.0 | +18.93% |
| Apr, 2025 | $13.38 | $9.76 | $3.62 | 1,977,010.0 | -11.25% |
| Mar, 2025 | $15.98 | $12.32 | $3.66 | 1,674,304.0 | -12.27% |
| Feb, 2025 | $18.41 | $13.93 | $4.48 | 1,854,571.0 | -12.48% |
| Jan, 2025 | $19.00 | $15.90 | $3.10 | 1,479,382.0 | -5.50% |
Nrc Health Stock (NRC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.93 | $16.74 | $3.20 | 2,270,250.0 | -11.44% |
| Nov, 2024 | $21.64 | $17.72 | $3.92 | 1,629,476.0 | +8.44% |
| Oct, 2024 | $22.95 | $17.62 | $5.33 | 1,530,007.0 | -20.69% |
| Sep, 2024 | $22.99 | $20.98 | $2.01 | 1,389,334.0 | +0.26% |
| Aug, 2024 | $27.07 | $20.41 | $6.66 | 1,952,625.0 | -10.55% |
| Jul, 2024 | $25.98 | $21.73 | $4.25 | 2,646,675.0 | +11.07% |
| Jun, 2024 | $28.76 | $22.75 | $6.01 | 2,930,843.0 | -18.27% |
| May, 2024 | $35.81 | $27.45 | $8.36 | 1,606,679.0 | -18.01% |
| Apr, 2024 | $39.98 | $32.08 | $7.90 | 1,027,642.0 | -13.53% |
| Mar, 2024 | $40.86 | $39.17 | $1.69 | 1,175,926.0 | -1.76% |
| Feb, 2024 | $42.00 | $36.20 | $5.80 | 1,566,667.0 | +2.34% |
| Jan, 2024 | $42.18 | $37.65 | $4.53 | 2,073,363.0 | -0.40% |
1.66%
1.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):