National Research Corporation Common Stockのデータ

National Research Corporation Common Stockの基本情報

名前 National Research Corporation Common Stock
ティッカー NRC
国 United States
上場年 nan
セクター Health Care

National Research Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.06 47.16 50.06 47.28 34800.0 47.28
2021-02-12 51.35 49.31 50.66 49.35 40200.0 49.35
2021-02-11 51.99 50.0 50.87 51.63 34800.0 51.63
2021-02-10 52.53 49.9 52.53 51.0 51100.0 51.0
2021-02-09 52.32 51.1 51.31 52.32 19200.0 52.32
2021-02-08 51.64 49.85 50.05 51.35 31000.0 51.35
2021-02-05 50.82 49.6 49.88 50.28 37300.0 50.28
2021-02-04 49.97 47.65 48.47 49.82 22700.0 49.82
2021-02-03 48.98 47.26 47.29 48.98 32900.0 48.98
2021-02-02 48.17 46.62 46.92 47.59 41700.0 47.59
2021-02-01 47.24 44.49 45.68 46.31 47100.0 46.31
2021-01-29 46.57 45.0 45.54 45.3 49100.0 45.3
2021-01-28 47.16 45.39 47.16 45.49 36200.0 45.49
2021-01-27 47.92 46.2 47.32 46.67 44700.0 46.67
2021-01-26 48.99 47.23 48.41 48.12 31400.0 48.12
2021-01-25 48.1 47.14 48.1 47.97 33500.0 47.97
2021-01-22 48.36 47.41 47.41 48.31 33000.0 48.31
2021-01-21 47.69 46.69 47.46 47.5 37200.0 47.5
2021-01-20 48.13 47.15 47.33 47.58 27600.0 47.58
2021-01-19 48.73 47.06 47.06 47.36 29300.0 47.36
2021-01-15 46.97 45.56 46.19 46.62 35000.0 46.62
2021-01-14 46.83 45.14 45.59 46.52 29300.0 46.52
2021-01-13 45.75 44.84 45.75 45.24 24600.0 45.24
2021-01-12 46.11 44.94 45.02 45.91 23600.0 45.91
2021-01-11 45.28 44.37 45.24 45.1 24200.0 45.1
2021-01-08 45.42 44.42 44.84 45.2 33000.0 45.2
2021-01-07 45.07 44.22 44.97 44.73 13900.0 44.73
2021-01-06 45.27 42.41 43.1 45.07 85700.0 45.07
2021-01-05 44.11 42.76 44.11 43.05 60400.0 43.05
2021-01-04 44.13 42.54 42.75 42.92 39700.0 42.92
2020-12-31 43.31 42.42 43.31 42.75 47900.0 42.75
2020-12-30 44.64 42.79 43.94 43.14 31000.0 43.14
2020-12-29 44.61 43.29 44.61 43.81 33000.0 43.81
2020-12-28 44.99 44.4 44.99 44.64 17900.0 44.64
2020-12-24 44.84 44.1 44.84 44.4 8900.0 44.4
2020-12-23 46.7 44.16 45.44 44.63 29300.0 44.63
2020-12-22 47.08 45.28 47.08 45.53 20500.0 45.53
2020-12-21 47.25 45.5 47.0 45.87 49400.0 45.87
2020-12-18 49.26 47.33 48.06 47.4 95400.0 47.4
2020-12-17 47.91 47.11 47.89 47.83 56100.0 47.83
2020-12-16 48.19 47.26 48.02 47.56 25200.0 47.56
2020-12-15 48.47 47.24 47.6 47.55 31100.0 47.55
2020-12-14 48.33 47.43 47.53 47.43 42700.0 47.43
2020-12-11 47.96 46.8 46.8 47.43 34400.0 47.43
2020-12-10 49.26 46.87 49.26 47.33 20500.0 47.33
2020-12-09 48.38 46.56 47.8 47.18 32500.0 47.18
2020-12-08 48.9 46.85 48.83 47.3 77000.0 47.3
2020-12-07 50.88 48.51 50.02 48.83 77800.0 48.83
2020-12-04 51.36 48.9 49.35 50.0 45500.0 50.0
2020-12-03 50.63 48.18 48.41 49.19 36500.0 49.19
2020-12-02 50.5 48.49 50.5 48.5 35500.0 48.5
2020-12-01 51.99 50.11 51.99 50.59 38000.0 50.59
2020-11-30 53.17 50.98 52.87 51.31 35800.0 51.31
2020-11-27 54.82 52.76 53.38 53.38 21000.0 53.38
2020-11-25 55.08 53.42 55.08 53.45 28400.0 53.45
2020-11-24 55.78 53.86 55.34 55.59 28900.0 55.59
2020-11-23 55.12 53.86 54.86 54.03 26500.0 54.03
2020-11-20 55.58 54.15 54.59 54.74 27800.0 54.74
2020-11-19 55.45 54.24 54.98 55.13 31900.0 55.13
2020-11-18 57.12 55.32 57.12 55.33 19900.0 55.33
2020-11-17 56.58 55.21 55.21 56.0 47000.0 56.0
2020-11-16 57.08 54.53 57.08 55.47 100700.0 55.47
2020-11-13 57.44 55.53 57.25 55.9 29500.0 55.9
2020-11-12 58.89 56.0 58.6 56.7 40900.0 56.7
2020-11-11 59.0 58.15 58.69 58.98 40100.0 58.98
2020-11-10 59.2 57.26 57.26 58.7 36900.0 58.7
2020-11-09 59.15 53.42 54.38 56.23 48100.0 56.23
2020-11-06 54.69 53.27 54.69 53.27 15000.0 53.27
2020-11-05 55.41 54.3 54.43 55.0 20800.0 55.0
2020-11-04 54.76 53.29 54.62 54.3 15500.0 54.3
2020-11-03 55.46 53.63 54.48 55.24 27800.0 55.24
2020-11-02 53.73 52.39 52.91 53.33 14400.0 53.33
2020-10-30 52.15 51.21 51.34 51.8 23800.0 51.8
2020-10-29 51.95 50.18 50.61 51.53 14300.0 51.53
2020-10-28 52.02 50.03 50.47 51.18 18500.0 51.18
2020-10-27 52.99 51.63 52.59 51.8 15100.0 51.8
2020-10-26 53.1 51.98 53.1 52.95 14300.0 52.95
2020-10-23 53.95 53.04 53.58 53.65 12700.0 53.65
2020-10-22 54.09 52.36 54.09 53.18 27000.0 53.18
2020-10-21 53.91 52.41 52.69 53.24 11800.0 53.24
2020-10-20 54.15 52.83 53.24 52.83 11700.0 52.83
2020-10-19 54.03 52.68 54.02 53.15 15400.0 53.15
2020-10-16 54.0 52.3 52.74 53.69 17200.0 53.69
2020-10-15 53.76 51.94 52.58 52.7 21500.0 52.7
2020-10-14 53.4 52.54 53.4 52.54 10500.0 52.54
2020-10-13 53.67 52.51 52.53 53.39 15900.0 53.39
2020-10-12 53.46 52.25 53.04 53.1 17200.0 53.1
2020-10-09 54.12 52.69 54.12 52.93 17300.0 52.93
2020-10-08 54.0 52.4 52.89 53.63 22600.0 53.63
2020-10-07 52.85 50.33 51.72 52.17 59500.0 52.17
2020-10-06 53.47 51.28 52.28 51.46 21200.0 51.46
2020-10-05 52.14 50.27 51.12 51.68 22300.0 51.68
2020-10-02 52.49 49.83 49.83 51.31 20200.0 51.31
2020-10-01 51.32 49.2 49.49 50.8 38300.0 50.8
2020-09-30 50.01 48.88 49.11 49.21 51500.0 49.21
2020-09-29 49.36 48.31 48.4 49.2 50500.0 49.2
2020-09-28 49.01 47.61 47.61 48.52 24400.0 48.52
2020-09-25 47.33 46.05 46.21 46.95 25100.0 46.95
2020-09-24 47.82 46.03 46.47 46.74 23700.0 46.74
2020-09-23 49.69 46.23 48.4 46.51 33000.0 46.51
2020-09-22 49.65 47.34 47.84 48.38 27500.0 48.38
2020-09-21 49.05 47.0 49.0 47.68 34400.0 47.68
2020-09-18 51.35 49.28 51.35 50.03 77500.0 50.03
2020-09-17 51.09 50.1 51.0 50.49 16500.0 50.49
2020-09-16 52.53 51.0 52.53 51.2 27400.0 51.2
2020-09-15 53.36 51.99 53.36 52.52 16200.0 52.52
2020-09-14 54.32 52.07 52.07 53.05 21000.0 53.05
2020-09-11 52.96 51.0 52.9 51.63 28500.0 51.63
2020-09-10 55.0 52.36 55.0 52.41 33000.0 52.41
2020-09-09 55.57 54.22 55.25 54.47 23700.0 54.47
2020-09-08 55.0 54.22 54.35 54.75 26600.0 54.75
2020-09-04 57.0 54.28 57.0 55.14 27100.0 55.14
2020-09-03 58.4 55.95 58.13 56.12 24500.0 56.12
2020-09-02 58.5 56.92 57.07 58.46 40700.0 58.46
2020-09-01 57.5 55.44 55.69 57.0 29700.0 57.0
2020-08-31 56.91 55.63 56.74 56.0 36500.0 56.0
2020-08-28 57.14 55.66 56.91 57.13 29000.0 57.13
2020-08-27 57.19 55.24 55.31 56.41 28900.0 56.41
2020-08-26 55.72 55.02 55.21 55.18 22600.0 55.18
2020-08-25 55.92 54.67 55.91 55.44 17900.0 55.44
2020-08-24 56.03 55.21 55.87 55.85 16300.0 55.85
2020-08-21 56.08 54.85 56.08 55.22 21900.0 55.22
2020-08-20 56.65 55.4 55.98 56.0 20000.0 56.0
2020-08-19 56.87 54.8 55.13 56.64 19200.0 56.64
2020-08-18 56.0 54.62 55.55 55.3 22400.0 55.3
2020-08-17 56.15 55.44 55.46 55.55 18000.0 55.55
2020-08-14 56.99 55.28 56.99 55.65 13400.0 55.65
2020-08-13 57.73 56.66 57.73 57.03 32000.0 57.03
2020-08-12 59.75 57.12 59.19 57.2 107300.0 57.2
2020-08-11 59.7 58.22 58.32 58.62 23200.0 58.62
2020-08-10 58.51 56.86 57.5 57.99 23000.0 57.99
2020-08-07 57.27 55.7 55.7 57.27 15700.0 57.27
2020-08-06 56.46 54.68 55.44 56.25 19100.0 56.25
2020-08-05 58.4 55.05 58.4 55.44 33600.0 55.44
2020-08-04 57.56 55.97 57.35 57.45 28300.0 57.45
2020-08-03 58.4 57.26 57.4 57.84 26600.0 57.84
2020-07-31 57.7 56.22 57.63 57.19 38500.0 57.19
2020-07-30 58.67 57.46 57.5 57.98 23400.0 57.98
2020-07-29 59.03 57.82 57.82 58.51 25200.0 58.51
2020-07-28 59.4 57.42 58.32 57.65 25000.0 57.65
2020-07-27 59.14 58.19 58.35 59.08 14500.0 59.08
2020-07-24 59.88 58.09 58.25 58.42 23400.0 58.42
2020-07-23 60.62 58.62 59.35 58.94 93900.0 58.94
2020-07-22 59.9 59.16 59.59 59.41 25000.0 59.41
2020-07-21 59.95 57.96 59.76 59.95 21600.0 59.95
2020-07-20 60.0 58.93 59.46 59.29 22100.0 59.29
2020-07-17 60.0 58.53 58.76 59.85 33300.0 59.85
2020-07-16 59.9 58.41 59.68 59.0 21700.0 59.0
2020-07-15 60.0 58.42 59.0 59.98 51300.0 59.98
2020-07-14 57.9 55.88 55.88 57.6 20900.0 57.6
2020-07-13 58.02 56.07 57.27 56.3 27100.0 56.3
2020-07-10 56.86 53.92 54.68 56.4 25600.0 56.4
2020-07-09 55.3 53.61 55.18 54.43 34700.0 54.43
2020-07-08 57.38 54.7 56.58 55.57 33200.0 55.57
2020-07-07 58.39 56.67 57.55 56.72 25900.0 56.72
2020-07-06 59.61 57.81 59.61 58.05 17800.0 58.05
2020-07-02 59.54 58.2 58.84 58.35 28000.0 58.35
2020-07-01 58.67 56.98 58.67 57.82 33200.0 57.82
2020-06-30 58.43 56.13 56.13 58.21 57700.0 58.21
2020-06-29 56.39 52.73 52.73 56.16 51700.0 56.16
2020-06-26 55.73 52.18 54.86 52.54 223400.0 52.54
2020-06-25 55.52 53.54 53.87 55.52 50800.0 55.52
2020-06-24 56.42 53.89 56.42 54.09 40200.0 54.09
2020-06-23 58.0 55.85 56.73 57.29 36000.0 57.29
2020-06-22 55.89 54.17 54.48 55.71 25800.0 55.71
2020-06-19 56.65 53.33 55.5 54.96 72400.0 54.96
2020-06-18 55.87 53.8 54.29 54.78 18600.0 54.78
2020-06-17 56.65 54.12 55.64 54.48 17800.0 54.48
2020-06-16 55.91 50.24 55.82 55.51 29100.0 55.51
2020-06-15 54.13 51.09 51.48 53.81 31400.0 53.81
2020-06-12 54.49 51.17 53.69 53.31 46000.0 53.31
2020-06-11 54.29 51.32 53.35 51.65 35600.0 51.65
2020-06-10 58.71 54.74 57.75 55.27 47800.0 55.27
2020-06-09 59.8 57.97 58.29 58.25 30400.0 58.25
2020-06-08 59.68 57.35 57.75 59.2 30100.0 59.2
2020-06-05 59.51 56.83 59.49 57.22 55000.0 57.22
2020-06-04 58.72 56.86 56.86 58.64 46700.0 58.64
2020-06-03 58.95 56.45 56.49 57.34 60400.0 57.34
2020-06-02 56.23 54.68 55.66 55.4 44000.0 55.4
2020-06-01 57.25 55.15 57.25 55.15 36600.0 55.15
2020-05-29 57.53 54.04 54.04 56.72 65700.0 56.72
2020-05-28 57.28 54.43 56.1 54.43 30300.0 54.43
2020-05-27 56.32 53.84 55.12 56.07 29100.0 56.07
2020-05-26 55.04 53.31 54.57 54.04 34600.0 54.04
2020-05-22 53.23 51.47 52.87 52.56 23700.0 52.56
2020-05-21 53.63 51.34 52.19 52.85 17800.0 52.85
2020-05-20 53.99 52.15 52.75 52.6 34600.0 52.6
2020-05-19 54.22 51.64 53.4 51.94 39000.0 51.94
2020-05-18 54.48 52.0 52.12 54.11 43300.0 54.11
2020-05-15 50.43 47.69 48.69 50.0 41900.0 50.0
2020-05-14 49.62 46.07 48.95 49.19 39800.0 49.19
2020-05-13 52.47 49.5 50.58 50.2 38300.0 50.2
2020-05-12 57.07 50.67 55.9 51.33 47500.0 51.33
2020-05-11 57.81 54.66 56.61 56.27 64400.0 56.27
2020-05-08 58.09 55.17 55.17 57.4 48400.0 57.4
2020-05-07 55.87 52.5 55.87 53.7 44200.0 53.7
2020-05-06 54.97 51.9 51.9 54.4 31100.0 54.4
2020-05-05 56.51 52.37 53.41 53.06 37400.0 53.06
2020-05-04 54.07 50.65 52.03 52.03 33700.0 52.03
2020-05-01 53.08 49.45 50.05 53.08 51000.0 53.08
2020-04-30 54.52 51.0 54.52 51.59 38200.0 51.59
2020-04-29 58.3 55.24 55.24 55.71 49200.0 55.71
2020-04-28 54.37 52.41 54.0 53.26 90000.0 53.26
2020-04-27 54.61 51.4 52.15 53.64 36300.0 53.64
2020-04-24 52.26 49.29 50.61 51.35 34200.0 51.35
2020-04-23 52.2 48.87 52.05 51.0 29500.0 51.0
2020-04-22 52.81 50.01 51.33 52.3 30600.0 52.3
2020-04-21 52.44 49.16 49.16 50.15 31200.0 50.15
2020-04-20 53.84 50.96 52.37 51.34 26800.0 51.34
2020-04-17 54.78 50.25 50.49 54.15 36200.0 54.15
2020-04-16 49.47 47.77 48.73 49.26 43800.0 49.26
2020-04-15 48.46 46.2 47.63 47.76 53700.0 47.76
2020-04-14 49.6 47.1 48.49 49.5 52700.0 49.5
2020-04-13 47.83 45.68 46.67 47.66 27600.0 47.66
2020-04-09 49.0 45.94 48.53 47.28 41500.0 47.28
2020-04-08 48.0 44.53 46.4 47.45 36400.0 47.45
2020-04-07 46.6 44.61 46.6 45.6 63600.0 45.6
2020-04-06 47.58 43.8 43.8 47.1 48800.0 47.1
2020-04-03 44.27 40.12 43.83 42.29 69700.0 42.29
2020-04-02 45.01 42.55 43.84 44.81 30100.0 44.81
2020-04-01 45.0 42.79 43.24 44.6 46600.0 44.6
2020-03-31 46.56 43.18 44.48 45.48 67200.0 45.48
2020-03-30 44.83 41.53 42.5 44.83 43100.0 44.83
2020-03-27 45.65 41.62 43.03 42.19 30500.0 41.98
2020-03-26 45.31 41.38 42.24 45.31 37600.0 45.08
2020-03-25 49.35 40.1 44.86 41.75 38400.0 41.54
2020-03-24 45.99 40.65 42.75 45.32 43100.0 45.09
2020-03-23 41.72 34.64 39.67 40.62 37500.0 40.42
2020-03-20 45.81 34.0 41.66 39.39 61500.0 39.19
2020-03-19 45.1 34.0 34.74 41.77 57100.0 41.56
2020-03-18 38.8 35.0 38.8 35.01 51300.0 34.84
2020-03-17 41.95 35.03 36.9 41.95 69600.0 41.74
2020-03-16 43.01 35.01 43.0 36.5 45700.0 36.32
2020-03-13 48.14 43.78 45.24 46.0 75400.0 45.77
2020-03-12 49.6 43.08 49.55 43.32 50300.0 43.1
2020-03-11 54.25 50.0 52.95 52.18 41700.0 51.92
2020-03-10 54.33 52.1 53.45 54.33 35200.0 54.06
2020-03-09 55.0 51.14 52.14 52.5 32700.0 52.24
2020-03-06 55.27 52.49 52.83 54.52 49600.0 54.25
2020-03-05 55.65 53.0 55.5 54.0 26000.0 53.73
2020-03-04 57.5 52.62 54.55 56.88 33200.0 56.6
2020-03-03 56.81 53.05 55.99 53.77 28700.0 53.5
2020-03-02 56.96 55.2 55.77 56.31 55600.0 56.03
2020-02-28 58.4 53.0 57.93 54.99 56100.0 54.72
2020-02-27 62.7 56.81 62.64 58.53 55500.0 58.24
2020-02-26 67.09 62.73 66.7 63.12 25700.0 62.81
2020-02-25 66.97 62.75 66.45 66.67 49300.0 66.34
2020-02-24 67.41 66.21 66.93 66.22 37800.0 65.89
2020-02-21 68.12 66.45 67.6 67.79 27100.0 67.45
2020-02-20 68.81 67.11 68.49 67.59 22500.0 67.25
2020-02-19 69.0 68.33 68.96 68.74 16400.0 68.4
2020-02-18 69.0 67.9 68.7 68.81 23300.0 68.47