National Research Corporation - Common Stock (NRC)

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

Date Range:

2025-07-29 - 2025-10-29

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/29/2025	14.70	14.90	14.51	14.69	78,210	14.56
8/28/2025	15.60	15.60	14.58	14.65	70,005	14.52
8/27/2025	15.23	15.57	15.11	15.48	57,921	15.35
8/26/2025	15.40	15.50	15.16	15.38	61,686	15.25
8/25/2025	15.23	15.47	15.15	15.26	54,090	15.13
8/22/2025	14.63	15.49	14.53	15.37	83,241	15.24
8/21/2025	15.59	15.63	14.45	14.51	75,299	14.38
8/20/2025	16.07	16.07	15.57	15.72	117,200	15.58
8/19/2025	15.55	16.21	15.36	16.17	124,944	16.03
8/18/2025	15.38	15.54	15.13	15.51	98,456	15.38
8/15/2025	15.08	15.36	14.90	15.31	97,960	15.18
8/14/2025	15.40	15.73	14.73	15.00	124,669	14.87
8/13/2025	15.53	16.06	15.44	15.57	129,509	15.44
8/12/2025	15.15	15.71	15.00	15.53	115,752	15.40
8/11/2025	15.20	15.44	14.98	15.09	119,085	14.96
8/08/2025	14.69	15.16	14.61	15.10	118,646	14.97
8/07/2025	14.37	14.72	14.31	14.69	121,520	14.56
8/06/2025	13.84	14.23	13.80	14.16	104,649	14.04
8/05/2025	13.75	14.14	13.71	13.81	128,905	13.69
8/04/2025	12.69	13.86	12.69	13.66	153,571	13.54
8/01/2025	12.32	12.84	12.29	12.58	192,643	12.47
7/31/2025	12.56	13.15	12.44	12.50	183,225	12.39
7/30/2025	13.34	13.34	12.31	12.63	164,016	12.52
7/29/2025	14.43	14.43	13.03	13.26	137,647	13.15