National Research Corporation - Common Stock (NRC)

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

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	16.99	17.05	16.50	16.79	91,408	16.79
11/28/2025	17.25	17.25	16.76	16.99	54,020	16.99
11/26/2025	17.89	17.96	17.17	17.27	64,639	17.27
11/25/2025	17.45	18.27	17.38	18.02	83,107	18.02
11/24/2025	17.63	17.98	17.00	17.32	133,482	17.32
11/21/2025	16.52	17.89	16.36	17.66	146,596	17.66
11/20/2025	16.47	16.95	15.90	16.61	103,189	16.61
11/19/2025	16.04	16.38	15.91	16.31	58,584	16.31
11/18/2025	15.99	16.22	15.84	16.05	71,624	16.05
11/17/2025	15.21	16.17	14.90	16.02	108,094	16.02
11/14/2025	15.45	15.75	14.75	15.23	96,866	15.23
11/13/2025	15.42	15.72	14.88	15.54	81,354	15.54
11/12/2025	15.00	15.43	14.96	15.43	118,779	15.43
11/11/2025	14.50	15.04	13.86	14.93	131,271	14.93
11/10/2025	14.89	14.89	14.37	14.48	93,152	14.48
11/07/2025	14.34	14.78	14.13	14.70	107,328	14.70
11/06/2025	14.06	14.36	13.73	14.34	76,437	14.34
11/05/2025	13.91	14.11	13.39	14.07	96,292	14.07
11/04/2025	13.17	14.18	13.14	13.78	172,659	13.78
11/03/2025	13.38	13.47	13.16	13.25	49,662	13.25
10/31/2025	13.06	13.38	12.62	13.36	107,609	13.36
10/30/2025	13.28	13.29	12.78	13.10	115,623	13.10
10/29/2025	13.30	13.90	13.20	13.45	141,133	13.45
10/28/2025	11.43	14.00	11.43	13.25	273,232	13.25
10/27/2025	11.77	11.77	11.32	11.42	86,330	11.42
10/24/2025	11.81	12.02	11.51	11.66	61,134	11.66
10/23/2025	11.90	11.97	11.55	11.66	61,003	11.66
10/22/2025	12.04	12.16	11.76	11.90	64,623	11.90
10/21/2025	11.93	12.14	11.80	12.09	62,189	12.09
10/20/2025	11.70	11.99	11.60	11.93	129,406	11.93
10/17/2025	11.62	11.88	11.42	11.61	108,828	11.61
10/16/2025	11.56	11.77	11.20	11.68	102,898	11.68
10/15/2025	11.56	11.87	11.32	11.45	54,446	11.45
10/14/2025	11.41	11.62	11.01	11.52	117,082	11.52
10/13/2025	11.67	11.81	11.43	11.48	95,608	11.48
10/10/2025	11.72	11.85	11.28	11.48	108,487	11.48
10/09/2025	11.90	11.91	11.66	11.72	73,543	11.72
10/08/2025	12.12	12.30	11.90	11.92	93,843	11.92
10/07/2025	12.02	12.25	11.90	12.02	101,653	12.02
10/06/2025	12.25	12.25	11.81	12.07	113,347	12.07
10/03/2025	12.46	12.80	12.10	12.21	62,161	12.21
10/02/2025	12.49	12.53	12.22	12.46	69,189	12.46
10/01/2025	12.84	12.84	12.26	12.50	81,623	12.50
9/30/2025	12.68	12.97	12.59	12.78	149,329	12.78
9/29/2025	13.36	13.36	12.74	12.77	83,879	12.77
9/26/2025	13.81	13.81	13.05	13.30	78,786	13.30
9/25/2025	14.41	14.45	13.81	13.85	68,585	13.73
9/24/2025	14.71	14.88	14.44	14.55	44,266	14.42
9/23/2025	15.20	15.43	14.33	14.67	93,734	14.54
9/22/2025	14.87	15.36	14.70	15.22	98,010	15.09
9/19/2025	15.95	16.09	14.70	14.80	196,339	14.67
9/18/2025	15.96	16.30	15.72	15.89	209,814	15.75
9/17/2025	16.06	16.34	15.83	15.91	100,815	15.77
9/16/2025	16.14	16.21	15.97	16.06	71,894	15.92
9/15/2025	16.09	16.46	15.90	16.20	99,835	16.06
9/12/2025	16.20	16.20	15.85	16.01	76,146	15.87
9/11/2025	15.99	16.28	15.99	16.20	68,661	16.06
9/10/2025	16.07	16.09	15.64	15.89	82,433	15.75
9/09/2025	15.76	16.16	15.50	16.14	91,249	16.00
9/08/2025	15.50	15.77	15.34	15.75	85,219	15.61
9/05/2025	15.01	15.67	14.91	15.40	133,413	15.27
9/04/2025	14.88	15.11	14.75	14.96	117,358	14.83
9/03/2025	14.98	15.25	14.70	14.73	105,672	14.60
9/02/2025	14.55	15.15	14.55	15.07	105,607	14.94