National Research Corporation - Common Stock (NRC)

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

Date Range:

2025-06-18 - 2025-09-18

Date	Open	High	Low	Close	Volume	Adjusted Close
9/17/2025	16.06	16.34	15.83	15.91	100,815	15.91
9/16/2025	16.14	16.21	15.97	16.06	71,894	16.06
9/15/2025	16.09	16.46	15.90	16.20	99,835	16.20
9/12/2025	16.20	16.20	15.85	16.01	76,146	16.01
9/11/2025	15.99	16.28	15.99	16.20	68,661	16.20
9/10/2025	16.07	16.09	15.64	15.89	82,433	15.89
9/09/2025	15.76	16.16	15.50	16.14	91,249	16.14
9/08/2025	15.50	15.77	15.34	15.75	85,219	15.75
9/05/2025	15.01	15.67	14.91	15.40	133,413	15.40
9/04/2025	14.88	15.11	14.75	14.96	117,358	14.96
9/03/2025	14.98	15.25	14.70	14.73	105,672	14.73
9/02/2025	14.55	15.15	14.55	15.07	105,607	15.07
8/29/2025	14.70	14.90	14.51	14.69	78,210	14.69
8/28/2025	15.60	15.60	14.58	14.65	70,005	14.65
8/27/2025	15.23	15.57	15.11	15.48	57,921	15.48
8/26/2025	15.40	15.50	15.16	15.38	61,686	15.38
8/25/2025	15.23	15.47	15.15	15.26	54,090	15.26
8/22/2025	14.63	15.49	14.53	15.37	83,241	15.37
8/21/2025	15.59	15.63	14.45	14.51	75,299	14.51
8/20/2025	16.07	16.07	15.57	15.72	117,200	15.72
8/19/2025	15.55	16.21	15.36	16.17	124,944	16.17
8/18/2025	15.38	15.54	15.13	15.51	98,456	15.51
8/15/2025	15.08	15.36	14.90	15.31	97,960	15.31
8/14/2025	15.40	15.73	14.73	15.00	124,669	15.00
8/13/2025	15.53	16.06	15.44	15.57	129,509	15.57
8/12/2025	15.15	15.71	15.00	15.53	115,752	15.53
8/11/2025	15.20	15.44	14.98	15.09	119,085	15.09
8/08/2025	14.69	15.16	14.61	15.10	118,646	15.10
8/07/2025	14.37	14.72	14.31	14.69	121,520	14.69
8/06/2025	13.84	14.23	13.80	14.16	104,649	14.16
8/05/2025	13.75	14.14	13.71	13.81	128,905	13.81
8/04/2025	12.69	13.86	12.69	13.66	153,571	13.66
8/01/2025	12.32	12.84	12.29	12.58	192,643	12.58
7/31/2025	12.56	13.15	12.44	12.50	183,225	12.50
7/30/2025	13.34	13.34	12.31	12.63	164,016	12.63
7/29/2025	14.43	14.43	13.03	13.26	137,647	13.26
7/28/2025	13.89	14.15	13.82	13.94	57,938	13.94
7/25/2025	14.26	14.53	13.85	13.89	42,798	13.89
7/24/2025	14.69	14.75	14.06	14.12	84,714	14.12
7/23/2025	14.37	14.73	14.00	14.73	71,788	14.73
7/22/2025	14.07	14.39	14.07	14.16	72,744	14.16
7/21/2025	14.24	14.34	14.00	14.05	49,268	14.05
7/18/2025	15.04	15.04	14.19	14.22	77,099	14.22
7/17/2025	14.94	15.47	14.77	14.95	118,286	14.95
7/16/2025	15.23	15.51	14.86	14.95	113,731	14.95
7/15/2025	15.44	15.73	14.89	15.10	114,553	15.10
7/14/2025	16.03	16.36	15.31	15.38	130,838	15.38
7/11/2025	16.08	16.15	15.81	15.96	47,793	15.96
7/10/2025	16.64	17.02	16.21	16.27	57,681	16.27
7/09/2025	16.89	16.91	16.41	16.74	35,687	16.74
7/08/2025	16.53	17.12	16.47	16.87	60,822	16.87
7/07/2025	16.85	16.86	16.28	16.47	61,227	16.47
7/03/2025	16.59	17.21	16.55	17.01	45,734	17.01
7/02/2025	16.57	16.65	16.05	16.54	150,649	16.54
7/01/2025	16.68	17.22	16.56	16.67	85,471	16.67
6/30/2025	16.70	17.18	16.70	16.80	105,527	16.80
6/27/2025	16.15	16.94	15.79	16.67	333,986	16.67
6/26/2025	16.89	17.02	15.94	16.19	86,151	16.07
6/25/2025	17.16	17.29	16.60	16.84	100,486	16.72
6/24/2025	17.16	17.25	16.94	17.24	70,079	17.11
6/23/2025	16.51	17.00	16.19	17.00	101,164	16.87
6/20/2025	17.01	17.01	16.44	16.55	152,944	16.43
6/18/2025	16.76	17.09	16.50	16.83	109,030	16.71