National Research Corporation - Common Stock (NRC)

Historical Prices For National Research Corporation - Common Stock (NRC)

Date Range:

2025-02-09 - 2025-05-09

Date	Open	High	Low	Close	Volume	Adjusted Close
5/08/2025	13.09	13.60	13.09	13.42	104,827	13.42
5/07/2025	12.87	13.43	12.75	13.09	117,330	13.09
5/06/2025	12.73	13.01	12.39	12.69	132,299	12.69
5/05/2025	12.72	13.29	12.72	12.78	182,818	12.78
5/02/2025	12.29	12.81	12.29	12.77	97,269	12.77
5/01/2025	11.41	12.15	11.15	12.12	123,598	12.12
4/30/2025	11.75	11.75	11.01	11.36	79,862	11.36
4/29/2025	10.74	11.89	10.74	11.87	130,227	11.87
4/28/2025	10.75	11.15	10.52	10.84	116,452	10.84
4/25/2025	10.53	10.91	10.24	10.72	75,050	10.72
4/24/2025	10.59	10.95	10.56	10.70	65,146	10.70
4/23/2025	10.70	11.27	10.59	10.63	69,781	10.63
4/22/2025	10.47	11.21	10.20	10.69	87,038	10.69
4/21/2025	10.47	11.07	9.76	10.13	90,887	10.13
4/17/2025	10.47	10.85	10.40	10.54	79,839	10.54
4/16/2025	10.96	10.96	10.47	10.53	50,254	10.53
4/15/2025	10.77	11.42	10.45	10.91	120,515	10.91
4/14/2025	10.78	11.05	10.51	10.78	90,013	10.78
4/11/2025	11.21	11.72	10.60	10.70	87,305	10.70
4/10/2025	11.85	12.64	10.94	11.17	96,817	11.17
4/09/2025	11.86	13.38	11.64	12.52	97,072	12.52
4/08/2025	12.38	12.63	11.70	11.96	142,140	11.96
4/07/2025	12.08	12.55	11.55	12.08	111,283	12.08
4/04/2025	12.00	12.47	11.51	12.22	120,439	12.22
4/03/2025	11.76	12.24	11.38	11.92	106,589	11.92
4/02/2025	12.60	12.82	12.12	12.16	68,983	12.16
4/01/2025	12.79	13.07	12.52	12.82	93,436	12.82
3/31/2025	12.69	13.11	12.32	12.80	127,408	12.80
3/28/2025	14.02	14.02	12.88	12.91	64,677	12.91
3/27/2025	13.98	14.13	13.72	14.05	55,692	13.93
3/26/2025	13.75	14.14	13.73	13.94	65,522	13.82
3/25/2025	14.64	14.64	13.63	13.71	51,214	13.60
3/24/2025	14.64	15.04	14.46	14.68	75,107	14.55
3/21/2025	14.82	15.20	14.08	14.44	143,625	14.32
3/20/2025	15.71	15.90	14.97	14.99	61,239	14.86
3/19/2025	15.45	15.98	15.40	15.87	69,909	15.73
3/18/2025	15.08	15.67	14.73	15.55	86,106	15.42
3/17/2025	14.72	15.17	14.56	15.07	122,264	14.94
3/14/2025	14.66	15.09	14.24	14.83	76,541	14.70
3/13/2025	14.61	14.91	14.39	14.59	66,492	14.47
3/12/2025	14.90	15.19	14.39	14.83	79,048	14.70
3/11/2025	15.32	15.52	14.66	14.89	86,104	14.76
3/10/2025	15.00	15.60	15.00	15.20	112,135	15.07
3/07/2025	14.15	15.35	14.15	15.11	78,253	14.98
3/06/2025	14.04	14.40	13.86	14.37	65,530	14.25
3/05/2025	14.20	14.47	13.99	14.23	92,488	14.11
3/04/2025	13.93	14.37	13.74	14.10	97,649	13.98
3/03/2025	14.71	14.88	13.92	14.15	86,436	14.03
2/28/2025	14.41	14.85	13.93	14.59	509,517	14.47
2/27/2025	14.80	15.10	14.36	14.50	68,520	14.38
2/26/2025	15.22	15.97	14.78	14.86	67,483	14.73
2/25/2025	16.03	16.03	15.27	15.37	95,142	15.24
2/24/2025	15.77	16.35	15.38	15.58	101,926	15.45
2/21/2025	16.57	17.39	15.59	15.61	67,619	15.48
2/20/2025	16.90	16.93	16.46	16.46	66,391	16.32
2/19/2025	17.39	17.39	16.99	17.03	61,957	16.88
2/18/2025	17.70	17.77	17.36	17.60	63,542	17.45
2/14/2025	18.03	18.41	17.61	17.70	89,949	17.55
2/13/2025	17.42	17.98	17.10	17.87	72,444	17.72
2/12/2025	17.14	17.47	16.92	17.25	76,110	17.10
2/11/2025	17.03	17.63	17.03	17.52	61,650	17.37
2/10/2025	16.72	17.37	16.70	17.24	74,036	17.09