NRC | NRC Health | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

NRC Health (NRC)

NASDAQ

$26.86+$0.010 (+0.04%)

Price as of Nov 11, 2026 7:56 PM EST

$569.8M
Market Cap
85.95%
1-Year Change
Health Information Services
Industry

1 Month
+32.07%

Low Price$20.15

High Price$27.07
3 Months
+29.49%

Low Price$19.57

High Price$27.07
1 Year
+85.95%

Low Price$11.73

High Price$27.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	26.42	27.23	26.41	26.85	+0.67%	129,213
11/09/2026	26.18	27.00	25.98	26.67	+3.13%	69,132
11/06/2026	25.45	25.97	24.98	25.86	+1.49%	83,424
11/05/2026	27.23	27.41	25.14	25.48	-5.87%	256,216
11/04/2026	24.44	27.30	24.00	27.07	+12.46%	247,543
11/03/2026	24.26	24.26	23.51	24.07	-0.78%	109,139
11/02/2026	24.02	24.69	23.84	24.26	+1.80%	101,220
10/30/2026	23.64	24.01	23.47	23.83	+1.45%	86,222
10/29/2026	23.72	24.40	23.33	23.49	+0.09%	124,936
10/28/2026	23.24	23.83	22.10	23.47	+7.91%	242,155
10/27/2026	22.45	23.05	21.51	21.75	-3.12%	105,730
10/27/2026	$0.21 Earnings
10/26/2026	21.85	22.60	21.53	22.45	+2.37%	93,895
10/23/2026	21.13	21.99	21.04	21.93	+2.57%	91,299
10/22/2026	20.32	21.43	20.32	21.38	+5.27%	70,068
10/21/2026	20.69	20.73	20.18	20.31	-1.84%	48,310
10/20/2026	20.47	21.07	20.43	20.69	+1.07%	74,694
10/19/2026	20.18	20.97	19.98	20.47	+1.59%	68,414
10/16/2026	21.14	21.23	19.98	20.15	-4.55%	70,872
10/15/2026	20.61	21.50	20.61	21.11	+3.33%	98,468
10/14/2026	20.03	20.49	19.97	20.43	+1.29%	78,775
10/13/2026	20.57	20.75	20.08	20.17	-1.18%	58,929
10/12/2026	20.43	20.59	20.11	20.41	+0.39%	48,668
10/09/2026	20.46	20.64	20.01	20.33	-0.44%	52,563
10/08/2026	20.19	20.52	20.11	20.42	+1.14%	99,244
10/07/2026	19.97	20.46	19.85	20.19	+0.55%	68,575
10/06/2026	20.86	20.86	20.06	20.08	-3.37%	80,014
10/05/2026	20.44	21.15	20.22	20.78	+2.11%	117,689
10/02/2026	21.41	21.54	20.28	20.35	-4.55%	124,152
10/01/2026	21.15	21.82	20.98	21.32	+0.61%	176,198
09/30/2026	21.10	21.56	20.68	21.19	+0.67%	142,652
09/29/2026	19.92	21.08	19.78	21.05	+4.94%	135,902
09/28/2026	19.36	20.15	19.18	20.06	+2.50%	83,317
09/25/2026	20.23	20.28	19.55	19.57	-3.07%	139,182
09/25/2026	$0.16 Dividend
09/24/2026	21.24	21.60	19.93	20.19	-5.66%	112,625
09/23/2026	21.64	21.79	21.19	21.40	-1.33%	105,988
09/22/2026	21.15	21.76	21.15	21.69	+2.77%	131,040
09/21/2026	20.42	21.72	20.27	21.10	+3.45%	158,547
09/18/2026	20.71	21.00	20.28	20.40	-1.49%	360,432
09/17/2026	22.18	22.18	20.68	20.71	-5.35%	88,167
09/16/2026	21.71	22.07	21.71	21.88	+0.41%	72,071
09/15/2026	22.13	22.15	21.73	21.79	-1.57%	105,032
09/14/2026	21.04	22.16	20.83	22.13	+5.63%	92,569
09/11/2026	21.36	21.36	20.57	20.95	-0.66%	94,307
09/10/2026	20.79	21.24	20.68	21.09	+1.58%	108,625
09/09/2026	20.91	21.09	20.59	20.77	-1.23%	134,685
09/08/2026	21.23	21.44	20.64	21.02	-1.58%	144,667
09/04/2026	20.82	21.50	20.64	21.36	+1.32%	141,620
09/03/2026	20.06	21.41	20.06	21.08	+6.20%	168,245
09/02/2026	20.31	20.49	19.77	19.85	-2.10%	114,048
09/01/2026	20.78	21.22	20.27	20.28	-2.39%	71,382
08/31/2026	21.52	21.52	20.54	20.78	-4.16%	96,934
08/28/2026	21.88	21.96	21.63	21.68	-0.73%	84,322
08/27/2026	21.66	22.27	21.18	21.84	+0.05%	67,796
08/26/2026	21.53	21.95	21.25	21.83	-0.09%	125,763
08/25/2026	21.75	22.01	21.50	21.85	+0.46%	53,813
08/24/2026	21.98	22.34	21.46	21.75	-1.22%	72,704
08/21/2026	21.72	22.32	21.56	22.02	+1.70%	339,033
08/20/2026	21.52	21.93	21.20	21.65	-0.73%	136,761
08/19/2026	22.03	22.69	21.53	21.81	-0.14%	104,715
08/18/2026	21.58	22.81	21.24	21.84	+1.10%	111,082
08/17/2026	21.01	21.79	20.96	21.60	+2.74%	118,252
08/14/2026	21.17	21.65	20.68	21.02	-0.56%	142,811
08/13/2026	20.54	21.26	20.33	21.14	+3.40%	110,554
08/12/2026	20.99	21.22	19.63	20.45	-3.60%	171,629
08/11/2026	20.90	21.82	20.90	21.21	+2.30%	121,376
08/10/2026	20.18	20.93	20.18	20.74	+2.75%	130,552
08/07/2026	19.30	20.43	19.08	20.18	+4.47%	139,259
08/06/2026	19.29	19.58	18.97	19.32	-0.36%	110,212
08/05/2026	19.56	19.68	19.27	19.39	-0.26%	101,824
08/04/2026	19.17	19.91	19.17	19.44	+0.46%	143,759
08/03/2026	19.34	20.07	19.33	19.35	-0.05%	105,756
07/31/2026	18.93	19.87	18.66	19.36	+3.17%	167,940
07/30/2026	18.42	19.39	18.38	18.76	+3.33%	140,801
07/29/2026	22.40	23.49	17.74	18.16	-18.08%	233,253
07/28/2026	21.36	23.07	21.13	22.16	+5.03%	112,444
07/28/2026	$0.31 Earnings
07/27/2026	21.09	22.67	20.95	21.10	+1.09%	57,629
07/24/2026	20.76	21.38	20.76	20.87	+1.01%	45,683
07/23/2026	21.19	21.45	20.27	20.67	-3.52%	88,545
07/22/2026	21.30	21.47	20.90	21.42	+0.51%	63,034
07/21/2026	21.13	21.40	20.72	21.31	+0.33%	80,768
07/20/2026	21.58	21.94	21.19	21.24	-1.70%	62,608
07/17/2026	21.55	22.10	21.32	21.61	-0.73%	52,691
07/16/2026	21.61	22.44	21.61	21.77	+1.29%	59,855
07/15/2026	21.76	22.42	21.30	21.49	-1.46%	57,457
07/14/2026	21.66	22.33	21.32	21.81	+0.69%	95,775
07/13/2026	21.48	22.09	21.07	21.66	+0.83%	55,662
07/10/2026	21.54	22.03	21.03	21.48	-0.28%	87,342
07/09/2026	21.57	21.84	21.35	21.54	-0.73%	59,629
07/08/2026	22.59	22.59	21.66	21.70	-3.95%	73,248
07/07/2026	22.61	22.82	22.07	22.59	+1.20%	113,323
07/06/2026	22.22	22.52	21.65	22.32	+0.45%	104,197
07/02/2026	22.10	22.34	21.83	22.22	+0.27%	67,514
07/01/2026	21.43	22.47	21.43	22.16	+3.57%	136,814
06/30/2026	21.47	21.90	20.35	21.40	-0.32%	116,767
06/29/2026	20.67	21.52	20.06	21.47	+3.99%	78,817
06/26/2026	20.21	20.84	20.13	20.65	+2.11%	235,465
06/26/2026	$0.16 Dividend