National Research (NRC) Historical Prices

Time Period

Events

NRC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	23.64	24.01	23.47	23.83	23.83	+1.45%	86,220	0.76
Oct 29, 2026	23.72	24.40	23.33	23.49	23.49	+0.09%	124,676	1.10
Oct 28, 2026	23.24	23.83	22.10	23.47	23.47	+7.91%	243,118	2.16
Oct 27, 2026	22.45	23.05	21.51	21.75	21.75	-3.12%	105,729	0.94
Oct 26, 2026	21.85	22.60	21.53	22.45	22.45	+2.37%	93,894	0.81
Oct 23, 2026	21.13	21.99	21.04	21.93	21.93	+2.57%	91,298	0.79
Oct 22, 2026	20.32	21.43	20.32	21.38	21.38	+5.27%	70,067	0.61
Oct 21, 2026	20.69	20.73	20.18	20.31	20.31	-1.84%	48,310	0.42
Oct 20, 2026	20.47	21.07	20.43	20.69	20.69	+1.07%	74,694	0.65
Oct 19, 2026	20.18	20.97	19.98	20.47	20.47	+1.59%	68,412	0.59
Oct 16, 2026	21.14	21.23	19.98	20.15	20.15	-4.55%	70,870	0.61
Oct 15, 2026	20.61	21.50	20.61	21.11	21.11	+3.33%	98,468	0.86
Oct 14, 2026	20.03	20.49	19.97	20.43	20.43	+1.29%	78,775	0.69
Oct 13, 2026	20.57	20.75	20.08	20.17	20.17	-1.18%	58,929	0.51
Oct 12, 2026	20.43	20.59	20.11	20.41	20.41	+0.39%	48,668	0.42
Oct 09, 2026	20.46	20.64	20.01	20.33	20.33	-0.44%	52,563	0.45
Oct 08, 2026	20.19	20.52	20.11	20.42	20.42	+1.14%	99,244	0.86
Oct 07, 2026	19.97	20.46	19.85	20.19	20.19	+0.55%	68,575	0.60
Oct 06, 2026	20.86	20.86	20.06	20.08	20.08	-3.37%	80,014	0.70
Oct 05, 2026	20.44	21.15	20.22	20.78	20.78	+2.11%	117,686	1.03
Oct 02, 2026	21.41	21.54	20.28	20.35	20.35	-4.55%	124,152	1.09
Oct 01, 2026	21.15	21.82	20.98	21.32	21.32	+0.61%	176,196	1.56
Sep 30, 2026	21.10	21.56	20.68	21.19	21.19	+0.67%	142,652	1.29
Sep 29, 2026	19.92	21.08	19.78	21.05	21.05	+4.94%	135,902	1.24
Sep 28, 2026	19.36	20.15	19.18	20.06	20.06	+2.50%	83,318	0.76
Sep 25, 2026	20.23	20.28	19.55	19.57	19.57	-3.07%	139,182	1.27
Sep 24, 2026	21.41	21.77	20.09	20.35	20.19	-5.65%	112,625	1.03
Sep 23, 2026	21.81	21.96	21.36	21.57	21.40	-1.33%	105,977	0.95
Sep 22, 2026	21.32	21.93	21.32	21.86	21.69	+2.78%	131,039	1.19
Sep 21, 2026	20.58	21.89	20.43	21.27	21.10	+3.45%	158,547	1.45
Sep 18, 2026	20.87	21.17	20.44	20.56	20.40	-1.48%	360,432	3.43
Sep 17, 2026	22.36	22.36	20.84	20.87	20.71	-5.35%	88,167	0.83
Sep 16, 2026	21.88	22.24	21.88	22.05	21.88	+0.41%	72,071	0.69
Sep 15, 2026	22.31	22.33	21.90	21.96	21.79	-1.57%	105,032	0.96
Sep 14, 2026	21.21	22.34	21.00	22.31	22.13	+5.64%	92,569	0.85
Sep 11, 2026	21.53	21.53	20.73	21.12	20.95	-0.66%	94,307	0.87
Sep 10, 2026	20.95	21.41	20.84	21.26	21.09	+1.57%	108,625	1.00
Sep 09, 2026	21.08	21.26	20.75	20.93	20.77	-1.23%	134,685	1.24
Sep 08, 2026	21.40	21.61	20.80	21.19	21.02	-1.58%	144,669	1.31
Sep 07, 2026	20.99	21.67	20.80	21.53	21.36	+0.00%	0	0.00
Sep 04, 2026	20.99	21.67	20.80	21.53	21.36	+1.32%	141,620	1.16
Sep 03, 2026	20.22	21.58	20.22	21.25	21.08	+6.20%	168,245	1.38
Sep 02, 2026	20.47	20.65	19.93	20.01	19.85	-2.11%	114,048	0.93
Sep 01, 2026	20.94	21.39	20.43	20.44	20.28	-2.39%	71,382	0.58
Aug 31, 2026	21.69	21.69	20.70	20.94	20.78	-4.17%	96,934	0.78
Aug 28, 2026	22.05	22.13	21.81	21.85	21.68	-0.72%	84,322	0.68
Aug 27, 2026	21.83	22.45	21.35	22.01	21.84	+0.04%	67,796	0.53
Aug 26, 2026	21.70	22.13	21.42	22.00	21.83	-0.09%	125,763	1.00
Aug 25, 2026	21.92	22.18	21.67	22.02	21.85	+0.46%	53,813	0.42
Aug 24, 2026	22.15	22.52	21.63	21.92	21.75	-1.22%	72,704	0.57

National Research historical prices

National Research (NRC) Historical Prices

Become an Expert with TipRanks Premium