NRC | NRC Health | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

NRC Health (NRC)

NASDAQ

$21.15-$0.17 (-0.80%)

Price as of Oct 02, 2026 5:27 PM EDT

$471.6M
Market Cap
76.92%
1-Year Change
Health Information Services
Industry

1 Month
+5.13%

Low Price$19.57

High Price$22.13
3 Months
-3.81%

Low Price$18.16

High Price$22.59
1 Year
+76.92%

Low Price$11.04

High Price$22.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/25/2026	20.38	20.65	19.89	20.22	-0.77%	72,901
06/24/2026	19.79	20.51	19.13	20.38	+3.29%	87,939
06/23/2026	19.10	19.80	18.68	19.73	+2.82%	93,193
06/22/2026	18.46	19.32	18.08	19.19	+5.12%	153,504
06/18/2026	17.70	18.33	17.07	18.25	+4.45%	357,182
06/17/2026	18.02	18.24	17.34	17.47	-3.90%	92,856
06/16/2026	18.02	18.30	17.35	18.18	+0.87%	84,417
06/15/2026	18.62	18.70	17.84	18.02	-2.55%	109,664
06/12/2026	18.50	19.23	18.20	18.50	0.00%	87,271
06/11/2026	21.01	21.01	17.98	18.50	-11.70%	261,849
06/10/2026	19.50	21.15	19.46	20.95	+7.75%	759,761
06/09/2026	19.26	19.78	19.06	19.44	+2.17%	164,552
06/08/2026	18.94	19.59	18.69	19.03	+0.99%	118,652
06/05/2026	19.56	19.78	18.75	18.84	-3.09%	152,453
06/04/2026	19.04	19.68	19.04	19.44	+3.73%	134,786
06/03/2026	19.27	19.48	18.54	18.74	-2.81%	167,498
06/02/2026	19.76	20.19	19.04	19.28	-3.26%	110,272
06/01/2026	19.25	20.08	18.62	19.93	+3.69%	190,177
05/29/2026	19.21	19.89	19.05	19.23	-0.66%	87,434
05/28/2026	18.83	19.57	18.48	19.35	+2.77%	140,331
05/27/2026	18.81	19.20	18.63	18.83	+0.47%	88,730
05/26/2026	18.90	19.17	18.53	18.74	-0.21%	90,670
05/22/2026	18.84	18.91	18.48	18.78	+0.21%	115,757
05/21/2026	18.81	19.37	18.66	18.74	-1.14%	75,444
05/20/2026	18.42	19.01	17.94	18.96	+2.72%	135,756
05/19/2026	18.34	18.88	18.12	18.46	+0.05%	99,655
05/18/2026	18.26	18.88	18.11	18.45	+0.64%	92,805
05/15/2026	18.58	18.76	18.05	18.33	-1.64%	120,110
05/14/2026	18.49	19.13	18.49	18.63	+1.39%	88,658