NRC Health Stock Price History
NASDAQ: NRCHealth CareBiotechnology: Commercial Physical & Biological ResarchUSD
20.33-0.09 (-0.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NRC price history at a glance
The price history for NRC Health (NRC) on this page begins on May 20, 2013, when the stock closed at $20.00; it most recently closed at $20.33 on October 5, 2026. The highest price in this record is $71.35, reached on January 20, 2020; the latest close is 71.5% below that peak. Across the 12 complete calendar years in the table, NRC finished higher in 7 and lower in 5. Its best year was 2017 (+96.3%) and its worst was 2024 (-55.2%).
Over roughly 13 years the share price changed +1.6%, a 0.1% compound annual price return (excluding dividends). In the last 12 months alone, NRC has gained 77.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $71.35
- Date of high
- Jan 20, 2020
- Low since 2013
- $9.76
- Date of low
- Apr 21, 2025
- 52-week high
- $23.68
- 52-week low
- $11.01
- Last close
- $20.33
NRC returns
1 week
-0.10%
1 month
-2.87%
3 months
-6.10%
6 months
+23.36%
Year to date
+8.31%
1 year
+77.09%
3 years
-51.72%
5 years
-52.59%
NRC price return, excluding dividends.
NRC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.33 | +12.76% |
| 2025 | 18.03 | +1.69% |
| 2024 | 17.73 | -55.18% |
| 2023 | 39.56 | +6.06% |
| 2022 | 37.30 | -10.16% |
| 2021 | 41.52 | -2.88% |
| 2020 | 42.75 | -36.00% |
| 2019 | 66.80 | +75.42% |
| 2018 | 38.08 | +2.09% |
| 2017 | 37.30 | +96.32% |
| 2016 | 19.00 | +18.45% |
| 2015 | 16.04 | +15.81% |
| 2014 | 13.85 | -23.94% |
| 2013* | 18.21 | -8.95% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
NRC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.38 | 20.64 | 20.01 | 20.33 | -0.44% | |
| 20.32 | 20.52 | 20.11 | 20.42 | +1.14% | |
| 20.05 | 20.46 | 19.85 | 20.19 | +0.55% | |
| 20.86 | 20.86 | 20.06 | 20.08 | -3.37% | |
| 20.44 | 21.15 | 20.22 | 20.78 | +2.11% | |
| 21.41 | 21.54 | 20.28 | 20.35 | -4.55% | |
| 21.15 | 21.82 | 20.98 | 21.32 | +0.61% | |
| 21.10 | 21.56 | 20.68 | 21.19 | +0.67% | |
| 19.92 | 21.08 | 19.78 | 21.05 | +4.94% | |
| 19.36 | 20.15 | 19.18 | 20.06 | +2.50% | |
| 20.23 | 20.28 | 19.55 | 19.57 | -3.83% | |
| 21.41 | 21.77 | 20.09 | 20.35 | -5.66% | |
| 21.81 | 21.96 | 21.36 | 21.57 | -1.33% | |
| 21.32 | 21.93 | 21.32 | 21.86 | +2.77% | |
| 20.58 | 21.89 | 20.43 | 21.27 | +3.45% | |
| 20.87 | 21.17 | 20.44 | 20.56 | -1.49% | |
| 22.36 | 22.36 | 20.84 | 20.87 | -5.35% | |
| 21.88 | 22.24 | 21.88 | 22.05 | +0.41% | |
| 22.31 | 22.33 | 21.90 | 21.96 | -1.57% | |
| 21.21 | 22.34 | 21.00 | 22.31 | +5.63% | |
| 21.53 | 21.53 | 20.73 | 21.12 | -0.66% | |
| 20.95 | 21.41 | 20.84 | 21.26 | +1.58% | |
| 21.08 | 21.26 | 20.75 | 20.93 | -1.23% | |
| 21.40 | 21.61 | 20.80 | 21.19 | -1.58% | |
| 20.99 | 21.67 | 20.80 | 21.53 | +1.32% | |
| 20.22 | 21.58 | 20.22 | 21.25 | +6.20% | |
| 20.47 | 20.65 | 19.93 | 20.01 | -2.10% | |
| 20.94 | 21.39 | 20.43 | 20.44 | -2.39% | |
| 21.69 | 21.69 | 20.70 | 20.94 | -4.16% | |
| 22.05 | 22.13 | 21.81 | 21.85 | -0.73% | |
| 21.83 | 22.45 | 21.35 | 22.01 | +0.05% | |
| 21.70 | 22.13 | 21.42 | 22.00 | -0.09% | |
| 21.92 | 22.18 | 21.67 | 22.02 | +0.46% | |
| 22.15 | 22.52 | 21.63 | 21.92 | -1.22% | |
| 21.89 | 22.50 | 21.73 | 22.19 | +1.70% | |
| 21.69 | 22.10 | 21.37 | 21.82 | -0.73% | |
| 22.20 | 22.87 | 21.71 | 21.98 | -0.14% | |
| 21.75 | 22.99 | 21.41 | 22.01 | +1.10% | |
| 21.18 | 21.96 | 21.13 | 21.77 | +2.74% | |
| 21.34 | 21.82 | 20.84 | 21.19 | -0.56% | |
| 20.70 | 21.43 | 20.50 | 21.31 | +3.40% | |
| 21.16 | 21.39 | 19.79 | 20.61 | -3.60% | |
| 21.07 | 21.99 | 21.07 | 21.38 | +2.30% | |
| 20.34 | 21.10 | 20.34 | 20.90 | +2.75% | |
| 19.45 | 20.60 | 19.23 | 20.34 | +4.47% | |
| 19.44 | 19.73 | 19.12 | 19.47 | -0.36% | |
| 19.72 | 19.84 | 19.42 | 19.54 | -0.26% | |
| 19.32 | 20.07 | 19.32 | 19.59 | +0.46% | |
| 19.49 | 20.23 | 19.48 | 19.50 | -0.05% | |
| 19.08 | 20.03 | 18.81 | 19.51 | +3.17% | |
| 18.57 | 19.54 | 18.53 | 18.91 | +3.33% | |
| 22.58 | 23.68 | 17.88 | 18.30 | -18.08% | |
| 21.53 | 23.25 | 21.30 | 22.34 | +5.03% | |
| 21.26 | 22.85 | 21.12 | 21.27 | +1.09% | |
| 20.92 | 21.55 | 20.92 | 21.04 | +1.01% | |
| 21.36 | 21.62 | 20.43 | 20.83 | -3.52% | |
| 21.47 | 21.64 | 21.07 | 21.59 | +0.51% | |
| 21.30 | 21.57 | 20.88 | 21.48 | +0.33% | |
| 21.75 | 22.12 | 21.36 | 21.41 | -1.70% | |
| 21.72 | 22.28 | 21.49 | 21.78 | -0.73% | |
| 21.78 | 22.62 | 21.78 | 21.94 | +1.29% | |
| 21.93 | 22.60 | 21.47 | 21.66 | -1.46% | |
| 21.83 | 22.51 | 21.49 | 21.98 | +0.69% | |
| 21.65 | 22.27 | 21.24 | 21.83 | +0.83% | |
| 21.71 | 22.21 | 21.20 | 21.65 | -0.28% | |
| 21.74 | 22.01 | 21.52 | 21.71 | -0.73% | |
| 22.77 | 22.77 | 21.83 | 21.87 | -3.95% | |
| 22.79 | 23.00 | 22.25 | 22.77 | +1.20% | |
| 22.40 | 22.70 | 21.82 | 22.50 | +0.45% | |
| 22.28 | 22.52 | 22.00 | 22.40 | +0.27% | |
| 21.60 | 22.65 | 21.60 | 22.34 | +3.57% | |
| 21.64 | 22.07 | 20.51 | 21.57 | -0.32% | |
| 20.83 | 21.69 | 20.22 | 21.64 | +3.99% | |
| 20.37 | 21.01 | 20.29 | 20.81 | +1.31% | |
| 20.70 | 20.98 | 20.21 | 20.54 | -0.77% | |
| 20.10 | 20.83 | 19.43 | 20.70 | +3.29% | |
| 19.40 | 20.11 | 18.98 | 20.04 | +2.82% | |
| 18.75 | 19.63 | 18.37 | 19.49 | +5.12% | |
| 17.98 | 18.62 | 17.35 | 18.54 | +4.45% | |
| 18.31 | 18.53 | 17.61 | 17.75 | -3.90% | |
| 18.31 | 18.59 | 17.62 | 18.47 | +0.87% | |
| 18.91 | 19.00 | 18.12 | 18.31 | -2.55% | |
| 18.79 | 19.53 | 18.49 | 18.79 | 0.00% | |
| 21.34 | 21.34 | 18.26 | 18.79 | -11.70% | |
| 19.81 | 21.48 | 19.77 | 21.28 | +7.75% | |
| 19.57 | 20.09 | 19.36 | 19.75 | +2.17% | |
| 19.24 | 19.90 | 18.99 | 19.33 | +0.99% | |
| 19.87 | 20.09 | 19.05 | 19.14 | -3.09% | |
| 19.34 | 19.99 | 19.34 | 19.75 | +3.73% | |
| 19.58 | 19.79 | 18.83 | 19.04 | -2.81% | |
| 20.07 | 20.51 | 19.34 | 19.59 | -3.26% | |
| 19.55 | 20.40 | 18.92 | 20.25 | +3.69% | |
| 19.51 | 20.21 | 19.35 | 19.53 | -0.66% | |
| 19.13 | 19.88 | 18.77 | 19.66 | +2.77% | |
| 19.11 | 19.50 | 18.93 | 19.13 | +0.47% | |
| 19.20 | 19.47 | 18.82 | 19.04 | -0.21% | |
| 19.14 | 19.21 | 18.78 | 19.08 | +0.21% | |
| 19.11 | 19.68 | 18.96 | 19.04 | -1.14% | |
| 18.71 | 19.31 | 18.22 | 19.26 | +2.72% | |
| 18.63 | 19.18 | 18.41 | 18.75 | +0.05% | |
| 18.55 | 19.18 | 18.40 | 18.74 | +0.64% | |
| 18.87 | 19.06 | 18.34 | 18.62 | -1.64% | |
| 18.78 | 19.43 | 18.78 | 18.93 | +1.39% | |
| 19.12 | 19.22 | 18.30 | 18.67 | -2.71% | |
| 18.74 | 19.46 | 18.49 | 19.19 | +2.57% | |
| 18.73 | 18.93 | 18.25 | 18.71 | -0.21% | |
| 18.76 | 19.22 | 18.29 | 18.75 | +0.11% | |
| 17.79 | 18.79 | 17.61 | 18.73 | +4.87% | |
| 18.85 | 18.85 | 17.86 | 17.86 | -4.70% | |
| 18.21 | 19.31 | 18.21 | 18.74 | +2.85% | |
| 17.22 | 18.42 | 17.00 | 18.22 | +4.65% | |
| 16.36 | 17.63 | 16.26 | 17.41 | +5.77% | |
| 16.14 | 16.88 | 15.56 | 16.46 | -0.48% | |
| 16.19 | 16.65 | 14.71 | 16.54 | -1.78% | |
| 17.17 | 17.39 | 16.66 | 16.84 | -1.58% | |
| 17.12 | 17.60 | 16.97 | 17.11 | -0.70% | |
| 17.07 | 17.29 | 16.85 | 17.23 | -0.12% | |
| 17.20 | 17.46 | 16.99 | 17.25 | -1.43% | |
| 17.34 | 17.59 | 17.26 | 17.50 | +1.86% | |
| 18.28 | 18.56 | 17.10 | 17.18 | -5.50% | |
| 18.13 | 18.59 | 18.00 | 18.18 | +0.83% | |
| 17.95 | 18.40 | 17.95 | 18.03 | +2.33% | |
| 17.41 | 18.06 | 17.05 | 17.62 | -1.23% | |
| 16.99 | 17.96 | 16.99 | 17.84 | +4.69% | |
| 16.86 | 17.27 | 16.80 | 17.04 | +1.34% | |
| 16.51 | 16.96 | 16.23 | 16.82 | +2.03% | |
| 16.97 | 16.97 | 16.28 | 16.48 | -3.34% | |
| 17.24 | 17.38 | 16.24 | 17.05 | -1.22% | |
| 17.50 | 17.97 | 17.24 | 17.26 | +1.29% | |
| 17.25 | 17.49 | 16.84 | 17.04 | -1.67% | |
| 17.35 | 17.67 | 17.20 | 17.33 | +0.99% | |
| 17.21 | 17.57 | 16.82 | 17.16 | -1.04% | |
| 17.23 | 17.59 | 16.73 | 17.34 | +2.12% | |
| 17.19 | 17.48 | 16.64 | 16.98 | -0.93% | |
| 17.13 | 17.23 | 16.65 | 17.14 | +0.06% | |
| 17.35 | 17.44 | 16.84 | 17.13 | -2.23% | |
| 16.91 | 17.81 | 16.91 | 17.52 | +1.98% | |
| 17.48 | 17.70 | 16.75 | 17.18 | -1.49% | |
| 17.50 | 17.74 | 17.04 | 17.44 | -0.40% | |
| 17.60 | 17.84 | 16.53 | 17.51 | +1.10% | |
| 17.41 | 17.53 | 16.86 | 17.32 | +0.06% | |
| 17.24 | 17.57 | 16.60 | 17.31 | -1.48% | |
| 17.65 | 18.20 | 17.26 | 17.57 | -0.90% | |
| 17.37 | 18.31 | 17.37 | 17.73 | +1.90% | |
| 16.50 | 17.64 | 16.44 | 17.40 | +5.33% | |
| 16.43 | 16.71 | 16.26 | 16.52 | +0.12% | |
| 15.94 | 16.96 | 15.94 | 16.50 | +3.06% | |
| 16.04 | 16.44 | 15.62 | 16.01 | -1.60% | |
| 15.76 | 17.01 | 15.76 | 16.27 | +8.68% | |
| 14.75 | 15.92 | 14.61 | 14.97 | +2.60% | |
| 13.82 | 14.83 | 13.58 | 14.59 | +3.92% | |
| 12.90 | 14.18 | 12.77 | 14.04 | +7.01% | |
| 13.47 | 13.81 | 13.12 | 13.12 | -2.02% | |
| 13.88 | 13.88 | 13.27 | 13.39 | -3.32% | |
| 13.22 | 14.46 | 13.22 | 13.85 | +3.28% | |
| 13.24 | 13.79 | 13.19 | 13.41 | -0.22% | |
| 12.98 | 13.57 | 12.95 | 13.44 | +3.94% | |
| 12.55 | 13.05 | 12.35 | 12.93 | +3.52% | |
| 12.45 | 12.71 | 12.16 | 12.49 | -0.08% | |
| 13.51 | 14.05 | 12.49 | 12.50 | -8.56% | |
| 13.36 | 14.04 | 13.14 | 13.67 | +9.80% | |
| 12.32 | 12.66 | 11.99 | 12.45 | +0.97% | |
| 12.06 | 12.52 | 11.87 | 12.33 | +2.49% | |
| 12.08 | 12.54 | 11.74 | 12.03 | -0.41% | |
| 12.80 | 13.12 | 12.05 | 12.08 | -5.85% | |
| 13.85 | 13.86 | 12.65 | 12.83 | -6.69% | |
| 14.51 | 14.96 | 13.12 | 13.75 | -5.56% | |
| 15.45 | 15.47 | 13.92 | 14.56 | -5.27% | |
| 15.97 | 15.97 | 15.27 | 15.37 | -3.58% | |
| 16.14 | 16.45 | 15.60 | 15.94 | +0.06% | |
| 15.24 | 16.07 | 15.01 | 15.93 | +4.32% | |
| 17.51 | 17.87 | 14.94 | 15.27 | -13.34% | |
| 21.45 | 21.45 | 16.66 | 17.62 | -19.54% | |
| 20.51 | 22.00 | 19.97 | 21.90 | +7.67% | |
| 19.94 | 20.42 | 19.74 | 20.34 | +1.45% | |
| 20.01 | 20.23 | 19.54 | 20.05 | +1.21% | |
| 20.17 | 20.62 | 19.53 | 19.81 | -2.65% | |
| 20.90 | 21.00 | 20.00 | 20.35 | -2.19% | |
| 21.18 | 21.50 | 20.63 | 20.81 | -1.26% | |
| 21.87 | 21.96 | 20.74 | 21.07 | -4.27% | |
| 22.39 | 22.54 | 21.28 | 22.01 | -2.09% | |
| 21.98 | 22.76 | 21.53 | 22.48 | +2.70% | |
| 21.94 | 22.79 | 21.85 | 21.89 | -1.49% | |
| 21.23 | 22.29 | 21.23 | 22.22 | +4.32% | |
| 20.88 | 21.68 | 20.58 | 21.30 | +2.21% | |
| 20.76 | 21.01 | 20.49 | 20.84 | -0.19% | |
| 20.51 | 21.00 | 20.24 | 20.88 | +2.20% | |
| 19.74 | 20.45 | 19.44 | 20.43 | +3.60% | |
| 19.54 | 19.86 | 19.34 | 19.72 | +1.18% | |
| 18.76 | 19.81 | 18.76 | 19.49 | +3.12% | |
| 19.41 | 19.41 | 18.43 | 18.90 | -2.07% | |
| 18.65 | 19.40 | 18.62 | 19.30 | +2.66% | |
| 18.03 | 19.18 | 18.01 | 18.80 | +4.27% | |
| 18.75 | 18.95 | 17.85 | 18.03 | -3.94% | |
| 18.62 | 18.80 | 18.35 | 18.77 | +0.64% | |
| 18.97 | 19.38 | 18.60 | 18.65 | -1.69% | |
| 18.68 | 19.05 | 18.33 | 18.97 | +1.66% | |
| 18.69 | 18.81 | 18.40 | 18.66 | -0.80% | |
| 18.92 | 19.16 | 18.68 | 18.81 | -1.05% | |
| 18.77 | 19.20 | 18.63 | 19.01 | +0.69% | |
| 18.58 | 19.20 | 18.53 | 18.88 | +0.96% | |
| 19.17 | 19.17 | 18.50 | 18.70 | -3.11% | |
| 18.79 | 19.39 | 18.62 | 19.30 | +3.54% | |
| 18.35 | 18.75 | 18.07 | 18.64 | +1.14% | |
| 17.97 | 18.48 | 17.88 | 18.43 | +2.39% | |
| 17.73 | 18.01 | 17.25 | 18.00 | +2.04% | |
| 17.43 | 17.87 | 16.65 | 17.64 | +1.26% | |
| 17.04 | 17.74 | 17.04 | 17.42 | +2.92% | |
| 16.04 | 17.08 | 15.68 | 16.93 | +5.52% | |
| 15.70 | 16.11 | 15.58 | 16.04 | +1.20% | |
| 15.88 | 16.19 | 15.37 | 15.85 | -0.13% | |
| 16.24 | 16.40 | 15.69 | 15.87 | -2.76% | |
| 16.16 | 16.53 | 16.03 | 16.32 | +0.93% | |
| 16.30 | 16.43 | 16.06 | 16.17 | -0.19% | |
| 16.79 | 16.79 | 16.15 | 16.20 | -3.51% | |
| 16.99 | 17.06 | 16.50 | 16.79 | -1.18% | |
| 17.25 | 17.25 | 16.76 | 16.99 | -1.62% | |
| 17.89 | 17.97 | 17.17 | 17.27 | -4.16% | |
| 17.45 | 18.27 | 17.38 | 18.02 | +4.04% | |
| 17.63 | 17.98 | 17.01 | 17.32 | -1.93% | |
| 16.52 | 17.90 | 16.36 | 17.66 | +6.32% | |
| 16.47 | 16.95 | 15.90 | 16.61 | +1.84% | |
| 16.04 | 16.38 | 15.92 | 16.31 | +1.62% | |
| 15.99 | 16.22 | 15.84 | 16.05 | +0.19% | |
| 15.21 | 16.17 | 14.90 | 16.02 | +5.19% | |
| 15.45 | 15.75 | 14.75 | 15.23 | -1.99% | |
| 15.42 | 15.72 | 14.88 | 15.54 | +0.71% | |
| 15.00 | 15.43 | 14.96 | 15.43 | +3.35% | |
| 14.50 | 15.04 | 13.86 | 14.93 | +3.11% | |
| 14.89 | 14.89 | 14.37 | 14.48 | -1.50% | |
| 14.34 | 14.78 | 14.14 | 14.70 | +2.51% | |
| 14.06 | 14.36 | 13.73 | 14.34 | +1.92% | |
| 13.91 | 14.11 | 13.39 | 14.07 | +2.10% | |
| 13.17 | 14.18 | 13.14 | 13.78 | +4.00% | |
| 13.38 | 13.47 | 13.16 | 13.25 | -0.82% | |
| 13.06 | 13.38 | 12.62 | 13.36 | +1.98% | |
| 13.28 | 13.29 | 12.78 | 13.10 | -2.60% | |
| 13.30 | 13.90 | 13.20 | 13.45 | +1.51% | |
| 11.43 | 14.00 | 11.43 | 13.25 | +16.02% | |
| 11.77 | 11.77 | 11.32 | 11.42 | -2.06% | |
| 11.81 | 12.02 | 11.51 | 11.66 | 0.00% | |
| 11.90 | 11.97 | 11.55 | 11.66 | -2.02% | |
| 12.04 | 12.16 | 11.76 | 11.90 | -1.57% | |
| 11.93 | 12.14 | 11.80 | 12.09 | +1.34% | |
| 11.70 | 11.99 | 11.60 | 11.93 | +2.76% | |
| 11.62 | 11.88 | 11.42 | 11.61 | -0.60% | |
| 11.56 | 11.77 | 11.20 | 11.68 | +2.01% | |
| 11.56 | 11.87 | 11.32 | 11.45 | -0.61% | |
| 11.41 | 11.62 | 11.01 | 11.52 | +0.35% | |
| 11.67 | 11.81 | 11.43 | 11.48 | 0.00% | |
| 11.72 | 11.85 | 11.28 | 11.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NRC chart for longer ranges.