NATIONAL RESEARCH Historical Stock Price

Below is the stock price history for National Research NRCI. Data is recorded each day for the historical open, high, low, close and volume. The National Research stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

National Research Historical Stock Price

DateOpenHighLowCloseVolume
2013-05-22 60.70 60.84 60.10 60.10 663
2013-05-21 61.71 61.71 60.25 60.66 2,411
2013-05-20 59.84 61.23 59.83 61.00 1,729
2013-05-17 60.23 60.27 60.11 60.27 465
2013-05-16 60.28 60.28 59.50 59.81 691
2013-05-15 59.41 60.30 59.36 59.99 2,752
2013-05-14 60.16 60.16 58.93 58.93 1,556
2013-05-13 59.26 59.26 59.26 59.26 2
2013-05-10 60.61 60.80 60.14 60.16 195
2013-05-09 59.94 61.76 59.94 61.50 468
2013-05-08 62.45 63.64 61.32 61.44 2,727
2013-05-07 64.01 64.35 63.42 64.35 1,001
2013-05-06 62.54 63.68 62.54 63.68 182
2013-05-03 60.22 62.92 60.05 62.56 1,115
2013-05-02 60.10 61.54 59.62 60.26 3,096
2013-05-01 59.65 60.32 59.00 59.60 2,862
2013-04-30 58.34 60.00 58.33 60.00 294
2013-04-29 58.70 58.78 58.37 58.74 886
2013-04-25 57.37 58.06 57.03 58.06 2,435
2013-04-24 56.07 57.94 56.02 57.80 2,024
2013-04-23 55.44 56.56 55.00 56.56 1,560
2013-04-22 55.56 55.56 53.66 55.09 2,020
2013-04-19 54.00 55.57 53.52 55.57 1,821
2013-04-18 53.82 54.49 53.57 53.81 891
2013-04-17 53.95 54.13 53.46 53.65 1,406
2013-04-16 55.79 56.47 55.28 55.73 1,248
2013-04-15 57.31 57.948 56.28 56.28 2,196
2013-04-12 58.90 58.90 57.52 57.53 947
2013-04-11 58.36 58.82 57.43 58.82 693
2013-04-10 58.15 58.54 58.15 58.54 441

» More National Research Stock Price History

To see other companies like National Research (NRCI), view our stock market today for news, and other data.