NRC
NRC Health (NRC)
NASDAQ
$22.19-$0.005 (-0.02%)
Price as of Aug 21, 2026 4:10 PM EDT
  • $482.6M
    Market Cap
  • 49.40%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +3.31%
    Low Price$18.30
    High Price$22.34
  • 3 Months
    +17.46%
    Low Price$17.61
    High Price$22.77
  • 1 Year
    +49.40%
    Low Price$11.13
    High Price$22.77
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
21.89
22.50
21.73
22.19
+1.70%
339,033
08/20/2026
21.69
22.10
21.37
21.82
-0.73%
136,761
08/19/2026
22.20
22.87
21.71
21.98
-0.14%
104,715
08/18/2026
21.75
22.99
21.41
22.01
+1.10%
111,082
08/17/2026
21.18
21.96
21.13
21.77
+2.74%
118,252
08/14/2026
21.34
21.82
20.84
21.19
-0.56%
142,811
08/13/2026
20.70
21.43
20.50
21.31
+3.40%
110,554
08/12/2026
21.16
21.39
19.79
20.61
-3.60%
171,629
08/11/2026
21.07
21.99
21.07
21.38
+2.30%
121,376
08/10/2026
20.34
21.10
20.34
20.90
+2.75%
130,552
08/07/2026
19.45
20.60
19.23
20.34
+4.47%
139,259
08/06/2026
19.44
19.73
19.12
19.47
-0.36%
110,212
08/05/2026
19.72
19.84
19.42
19.54
-0.26%
101,824
08/04/2026
19.32
20.07
19.32
19.59
+0.46%
143,759
08/03/2026
19.49
20.23
19.48
19.50
-0.05%
105,756
07/31/2026
19.08
20.03
18.81
19.51
+3.17%
167,940
07/30/2026
18.57
19.54
18.53
18.91
+3.33%
140,801
07/29/2026
22.58
23.68
17.88
18.30
-18.08%
233,253
07/28/2026
21.53
23.25
21.30
22.34
+5.03%
112,444
07/28/2026
$0.31 Earnings
07/27/2026
21.26
22.85
21.12
21.27
+1.09%
57,629
07/24/2026
20.92
21.55
20.92
21.04
+1.01%
45,683
07/23/2026
21.36
21.62
20.43
20.83
-3.52%
88,545
07/22/2026
21.47
21.64
21.07
21.59
+0.51%
63,034
07/21/2026
21.30
21.57
20.88
21.48
+0.33%
80,768
07/20/2026
21.75
22.12
21.36
21.41
-1.70%
62,608
07/17/2026
21.72
22.28
21.49
21.78
-0.73%
52,691
07/16/2026
21.78
22.62
21.78
21.94
+1.29%
59,855
07/15/2026
21.93
22.60
21.47
21.66
-1.46%
57,457
07/14/2026
21.83
22.51
21.49
21.98
+0.69%
95,775
07/13/2026
21.65
22.27
21.24
21.83
+0.83%
55,662
07/10/2026
21.71
22.21
21.20
21.65
-0.28%
87,342
07/09/2026
21.74
22.01
21.52
21.71
-0.73%
59,629
07/08/2026
22.77
22.77
21.83
21.87
-3.95%
73,248
07/07/2026
22.79
23.00
22.25
22.77
+1.20%
113,323
07/06/2026
22.40
22.70
21.82
22.50
+0.45%
104,197
07/02/2026
22.28
22.52
22.00
22.40
+0.27%
67,514
07/01/2026
21.60
22.65
21.60
22.34
+3.57%
136,814
06/30/2026
21.64
22.07
20.51
21.57
-0.32%
116,767
06/29/2026
20.83
21.69
20.22
21.64
+3.99%
78,817
06/26/2026
20.37
21.01
20.29
20.81
+2.11%
235,465
06/26/2026
$0.16 Dividend
06/25/2026
20.54
20.82
20.05
20.38
-0.77%
72,901
06/24/2026
19.94
20.67
19.28
20.54
+3.29%
87,939
06/23/2026
19.25
19.95
18.83
19.88
+2.82%
93,193
06/22/2026
18.60
19.48
18.22
19.34
+5.12%
153,504
06/18/2026
17.84
18.47
17.21
18.40
+4.45%
357,182
06/17/2026
18.17
18.39
17.47
17.61
-3.90%
92,856
06/16/2026
18.17
18.45
17.48
18.33
+0.87%
84,417
06/15/2026
18.76
18.85
17.98
18.17
-2.55%
109,664
06/12/2026
18.64
19.38
18.35
18.64
0.00%
87,271
06/11/2026
21.17
21.17
18.12
18.64
-11.70%
261,849
06/10/2026
19.66
21.31
19.62
21.11
+7.75%
759,761
06/09/2026
19.42
19.93
19.21
19.60
+2.17%
164,552
06/08/2026
19.09
19.74
18.84
19.18
+0.99%
118,652
06/05/2026
19.72
19.93
18.90
18.99
-3.09%
152,453
06/04/2026
19.19
19.83
19.19
19.60
+3.73%
134,786
06/03/2026
19.43
19.63
18.68
18.89
-2.81%
167,498
06/02/2026
19.91
20.35
19.19
19.44
-3.26%
110,272
06/01/2026
19.40
20.24
18.77
20.09
+3.69%
190,177
05/29/2026
19.36
20.05
19.20
19.38
-0.66%
87,434
05/28/2026
18.98
19.73
18.62
19.51
+2.77%
140,331
05/27/2026
18.96
19.35
18.78
18.98
+0.47%
88,730
05/26/2026
19.05
19.32
18.67
18.89
-0.21%
90,670
05/22/2026
18.99
19.06
18.63
18.93
+0.21%
115,757
05/21/2026
18.96
19.53
18.81
18.89
-1.14%
75,444
05/20/2026
18.56
19.16
18.08
19.11
+2.72%
135,756
05/19/2026
18.48
19.03
18.27
18.60
+0.05%
99,655
05/18/2026
18.41
19.03
18.26
18.59
+0.64%
92,805
05/15/2026
18.72
18.91
18.20
18.47
-1.64%
120,110
05/14/2026
18.63
19.28
18.63
18.78
+1.39%
88,658
05/13/2026
18.97
19.07
18.16
18.52
-2.71%
78,453
05/12/2026
18.59
19.31
18.34
19.04
+2.57%
102,437
05/11/2026
18.58
18.78
18.11
18.56
-0.21%
85,352
05/08/2026
18.61
19.07
18.14
18.60
+0.11%
128,758
05/07/2026
17.65
18.64
17.47
18.58
+4.87%
207,073
05/06/2026
18.70
18.70
17.72
17.72
-4.70%
75,246
05/05/2026
18.07
19.16
18.07
18.59
+2.85%
132,991
05/04/2026
17.09
18.28
16.87
18.08
+4.65%
179,222
05/01/2026
16.23
17.49
16.13
17.27
+5.77%
164,383
04/30/2026
16.01
16.75
15.44
16.33
-0.48%
173,711
04/29/2026
16.06
16.52
14.60
16.41
-1.78%
122,263
04/28/2026
17.04
17.25
16.53
16.71
-1.58%
63,508
04/28/2026
$0.21 Earnings
04/27/2026
16.99
17.46
16.84
16.98
-0.70%
112,562
04/24/2026
16.94
17.15
16.72
17.10
-0.12%
25,889
04/23/2026
17.07
17.32
16.85
17.12
-1.43%
70,431
04/22/2026
17.20
17.45
17.12
17.36
+1.86%
66,479
04/21/2026
18.14
18.42
16.97
17.05
-5.50%
61,517
04/20/2026
17.99
18.45
17.86
18.04
+0.83%
47,749
04/17/2026
17.81
18.26
17.81
17.89
+2.33%
81,375
04/16/2026
17.27
17.92
16.92
17.48
-1.23%
65,862
04/15/2026
16.86
17.82
16.86
17.70
+4.69%
63,933
04/14/2026
16.73
17.14
16.67
16.91
+1.34%
49,623
04/13/2026
16.38
16.83
16.10
16.68
+2.03%
70,560
04/10/2026
16.84
16.84
16.15
16.35
-3.34%
72,685
04/09/2026
17.11
17.24
16.11
16.92
-1.22%
55,591
04/08/2026
17.36
17.83
17.11
17.13
+1.29%
82,434
04/07/2026
17.12
17.35
16.71
16.91
-1.67%
56,058
04/06/2026
17.21
17.53
17.07
17.20
+0.99%
94,591