MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NRC — NRC Health Common Stock
NasdaqNRC Health Common Stock
$20.08
-0.70(-3.37%)
- O
- 20.86
- H
- 20.86
- L
- 20.06
- V
- 79.44K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$20.08
Period Return+87.75%
Period High$23.68
Period Low$10.24
Avg Daily Volume106.5K
Total Trading Days365
NRC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $20.86 | $20.86 | $20.06 | $20.08 | $-0.70 | -3.37% | 79,443 | $20.25 | $20.06 $20.86 |
| Oct 5, 2026 | $20.44 | $21.15 | $20.22 | $20.78 | +$0.43 | +2.11% | 117,690 | $20.73 | $20.22 $21.15 |
| Oct 2, 2026 | $21.41 | $21.54 | $20.28 | $20.35 | $-0.97 | -4.55% | 124,153 | $20.50 | $20.28 $21.54 |
| Oct 1, 2026 | $21.15 | $21.82 | $20.98 | $21.32 | +$0.13 | +0.61% | 176,199 | $21.37 | $20.98 $21.82 |
| Sep 30, 2026 | $21.10 | $21.56 | $20.68 | $21.19 | +$0.14 | +0.67% | 142,652 | $21.24 | $20.68 $21.56 |
| Sep 29, 2026 | $19.92 | $21.08 | $19.78 | $21.05 | +$0.99 | +4.94% | 135,902 | $20.60 | $19.78 $21.08 |
| Sep 28, 2026 | $19.36 | $20.15 | $19.18 | $20.06 | +$0.49 | +2.50% | 83,319 | $19.88 | $19.18 $20.15 |
| Sep 25, 2026 | $20.23 | $20.28 | $19.55 | $19.57 | $-0.78 | -3.83% | 139,183 | $19.70 | $19.55 $20.28 |
| Sep 24, 2026 | $21.41 | $21.77 | $20.09 | $20.35 | $-1.22 | -5.66% | 112,626 | $20.45 | $20.09 $21.77 |
| Sep 23, 2026 | $21.81 | $21.96 | $21.36 | $21.57 | $-0.29 | -1.33% | 105,977 | $21.57 | $21.36 $21.96 |
| Sep 22, 2026 | $21.32 | $21.93 | $21.32 | $21.86 | +$0.59 | +2.77% | 131,041 | $21.75 | $21.32 $21.93 |
| Sep 21, 2026 | $20.58 | $21.89 | $20.43 | $21.27 | +$0.71 | +3.45% | 158,548 | $21.50 | $20.43 $21.89 |
| Sep 18, 2026 | $20.87 | $21.17 | $20.44 | $20.56 | $-0.31 | -1.49% | 360,432 | $20.62 | $20.44 $21.17 |
| Sep 17, 2026 | $22.36 | $22.36 | $20.84 | $20.87 | $-1.18 | -5.35% | 88,168 | $21.31 | $20.84 $22.36 |
| Sep 16, 2026 | $21.88 | $22.24 | $21.88 | $22.05 | +$0.09 | +0.41% | 72,072 | $22.08 | $21.88 $22.24 |
| Sep 15, 2026 | $22.31 | $22.33 | $21.90 | $21.96 | $-0.35 | -1.57% | 105,031 | $22.05 | $21.90 $22.33 |
| Sep 14, 2026 | $21.21 | $22.34 | $21.00 | $22.31 | +$1.19 | +5.63% | 92,568 | $22.02 | $21.00 $22.34 |
| Sep 11, 2026 | $21.53 | $21.53 | $20.73 | $21.12 | $-0.14 | -0.66% | 94,308 | $21.03 | $20.73 $21.53 |
| Sep 10, 2026 | $20.95 | $21.41 | $20.84 | $21.26 | +$0.33 | +1.58% | 108,626 | $21.15 | $20.84 $21.41 |
| Sep 9, 2026 | $21.08 | $21.26 | $20.75 | $20.93 | $-0.26 | -1.23% | 134,686 | $20.98 | $20.75 $21.26 |
| Sep 8, 2026 | $21.40 | $21.61 | $20.80 | $21.19 | $-0.34 | -1.58% | 144,669 | $21.28 | $20.80 $21.61 |
| Sep 4, 2026 | $20.99 | $21.67 | $20.80 | $21.53 | +$0.28 | +1.32% | 141,621 | $21.36 | $20.80 $21.67 |
| Sep 3, 2026 | $20.22 | $21.58 | $20.22 | $21.25 | +$1.24 | +6.20% | 168,245 | $21.19 | $20.22 $21.58 |
| Sep 2, 2026 | $20.47 | $20.65 | $19.93 | $20.01 | $-0.43 | -2.10% | 114,023 | $20.14 | $19.93 $20.65 |
| Sep 1, 2026 | $20.94 | $21.39 | $20.43 | $20.44 | $-0.50 | -2.39% | 71,383 | $20.70 | $20.43 $21.39 |
| Aug 31, 2026 | $21.69 | $21.69 | $20.70 | $20.94 | $-0.91 | -4.16% | 96,935 | $21.06 | $20.70 $21.69 |
| Aug 28, 2026 | $22.05 | $22.13 | $21.81 | $21.85 | $-0.16 | -0.73% | 84,323 | $21.95 | $21.81 $22.13 |
| Aug 27, 2026 | $21.83 | $22.45 | $21.35 | $22.01 | +$0.01 | +0.05% | 67,797 | $22.09 | $21.35 $22.45 |
| Aug 26, 2026 | $21.70 | $22.13 | $21.42 | $22.00 | $-0.02 | -0.09% | 125,764 | $21.86 | $21.42 $22.13 |
| Aug 25, 2026 | $21.92 | $22.18 | $21.67 | $22.02 | +$0.10 | +0.46% | 53,814 | $22.01 | $21.67 $22.18 |