National Research Corporation - Common Stock (NRC)

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

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	16.57	16.65	16.01	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
6/17/2025	16.49	17.10	16.41	16.77	120,843	16.65
6/16/2025	16.09	16.75	16.09	16.63	113,829	16.51
6/13/2025	15.80	16.27	15.80	16.04	103,347	15.92
6/12/2025	16.06	16.56	15.90	16.03	89,444	15.91
6/11/2025	16.29	16.39	16.00	16.07	99,849	15.95
6/10/2025	15.80	16.24	15.63	16.21	76,837	16.09
6/09/2025	15.17	15.74	15.06	15.62	100,411	15.50
6/06/2025	14.54	15.06	14.44	15.02	108,126	14.91
6/05/2025	14.17	14.47	14.02	14.37	58,082	14.26
6/04/2025	13.89	14.42	13.89	14.09	43,791	13.99
6/03/2025	13.72	14.26	13.60	14.12	64,062	14.02
6/02/2025	13.39	13.79	13.21	13.78	84,950	13.68
5/30/2025	13.68	13.82	13.33	13.51	55,644	13.41
5/29/2025	13.35	13.86	13.25	13.77	59,894	13.67
5/28/2025	13.65	13.83	13.19	13.30	66,131	13.20
5/27/2025	13.89	14.02	13.54	13.64	97,998	13.54
5/23/2025	13.47	13.90	13.43	13.59	82,187	13.49
5/22/2025	13.33	13.95	13.27	13.79	80,699	13.69
5/21/2025	13.46	13.85	13.34	13.39	69,260	13.29
5/20/2025	13.97	13.97	13.62	13.80	47,273	13.70
5/19/2025	13.80	14.11	13.70	13.97	82,917	13.87
5/16/2025	13.98	14.20	13.61	14.04	116,145	13.94
5/15/2025	13.30	14.15	13.28	13.98	67,968	13.88
5/14/2025	13.54	13.69	13.34	13.39	78,924	13.29
5/13/2025	13.85	14.11	13.39	13.44	97,860	13.34
5/12/2025	13.80	13.90	13.26	13.85	147,823	13.75
5/09/2025	13.41	13.75	12.82	12.99	116,865	12.89
5/08/2025	13.09	13.60	13.09	13.42	104,827	13.32
5/07/2025	12.87	13.43	12.75	13.09	117,330	12.99
5/06/2025	12.73	13.01	12.39	12.69	132,299	12.60
5/05/2025	12.72	13.29	12.72	12.78	182,818	12.69
5/02/2025	12.29	12.81	12.29	12.77	97,269	12.68
5/01/2025	11.41	12.15	11.15	12.12	123,598	12.03
4/30/2025	11.75	11.75	11.01	11.36	79,862	11.28
4/29/2025	10.74	11.89	10.74	11.87	130,227	11.78
4/28/2025	10.75	11.15	10.52	10.84	116,452	10.76
4/25/2025	10.53	10.91	10.24	10.72	75,050	10.64
4/24/2025	10.59	10.95	10.56	10.70	65,146	10.62
4/23/2025	10.70	11.27	10.59	10.63	69,781	10.55
4/22/2025	10.47	11.21	10.20	10.69	87,038	10.61
4/21/2025	10.47	11.07	9.76	10.13	90,887	10.05
4/17/2025	10.47	10.85	10.40	10.54	79,839	10.46
4/16/2025	10.96	10.96	10.47	10.53	50,254	10.45
4/15/2025	10.77	11.42	10.45	10.91	120,515	10.83
4/14/2025	10.78	11.05	10.51	10.78	90,013	10.70
4/11/2025	11.21	11.72	10.60	10.70	87,305	10.62
4/10/2025	11.85	12.64	10.94	11.17	96,817	11.09
4/09/2025	11.86	13.38	11.64	12.52	97,072	12.43
4/08/2025	12.38	12.63	11.70	11.96	142,140	11.87
4/07/2025	12.08	12.55	11.55	12.08	111,283	11.99
4/04/2025	12.00	12.47	11.51	12.22	120,439	12.13
4/03/2025	11.76	12.24	11.38	11.92	106,589	11.83