NRC
NRC Health (NRC)
NASDAQ
$21.89+$0.06 (+0.27%)
Price as of Jul 14, 2026 11:45 AM EDT
  • $492.0M
    Market Cap
  • 46.88%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +17.09%
    Low Price$17.75
    High Price$22.77
  • 3 Months
    +30.84%
    Low Price$16.46
    High Price$22.77
  • 1 Year
    +46.88%
    Low Price$11.42
    High Price$22.77
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
17.08
17.43
16.69
17.03
-1.04%
56,445
04/01/2026
17.10
17.45
16.60
17.20
+2.12%
60,207
03/31/2026
17.06
17.34
16.51
16.85
-0.93%
66,247
03/30/2026
17.00
17.09
16.52
17.01
+0.06%
65,525
03/27/2026
17.21
17.30
16.71
17.00
-1.32%
47,417
03/27/2026
$0.16 Dividend
03/26/2026
16.63
17.51
16.63
17.22
+1.98%
51,913
03/25/2026
17.19
17.40
16.47
16.89
-1.49%
66,922
03/24/2026
17.21
17.44
16.75
17.15
-0.40%
59,585
03/23/2026
17.30
17.54
16.25
17.21
+1.10%
143,604
03/20/2026
17.12
17.23
16.58
17.03
+0.06%
148,295
03/19/2026
16.95
17.27
16.32
17.02
-1.48%
86,039
03/18/2026
17.35
17.89
16.97
17.27
-0.90%
124,838
03/17/2026
17.08
18.00
17.08
17.43
+1.90%
135,329
03/16/2026
16.22
17.34
16.16
17.11
+5.33%
121,134
03/13/2026
16.15
16.43
15.98
16.24
+0.12%
87,874
03/12/2026
15.67
16.67
15.67
16.22
+3.06%
89,207
03/11/2026
15.77
16.16
15.35
15.74
-1.60%
99,369
03/10/2026
15.49
16.72
15.49
16.00
+8.68%
143,164
03/09/2026
14.50
15.65
14.36
14.72
+2.60%
264,963
03/06/2026
13.59
14.58
13.35
14.34
+3.92%
151,258
03/05/2026
12.68
13.94
12.55
13.80
+7.01%
180,288
03/04/2026
13.24
13.58
12.90
12.90
-2.02%
68,310
03/03/2026
13.65
13.65
13.05
13.16
-3.32%
120,689
03/02/2026
13.00
14.21
13.00
13.62
+3.28%
225,054
02/27/2026
13.02
13.56
12.96
13.18
-0.22%
58,497
02/26/2026
12.76
13.34
12.73
13.21
+3.94%
77,783
02/25/2026
12.34
12.83
12.14
12.71
+3.52%
97,917
02/24/2026
12.24
12.50
11.96
12.28
-0.08%
69,682
02/23/2026
13.28
13.81
12.28
12.29
-8.56%
98,707