National Rural Utilities Cooper (NRUC) NYSE
23.65
-0.08(-0.34%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.65
-0.08(-0.34%)
Currency In USD
If you invested $1000 in National Rural Utilities Cooper (NRUC) since IPO date, it would be worth $1,344.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,139.21, while $1000 invested 1 year ago would be worth $1,038.65. This corresponds to total returns of 34.45%, 13.92%, 3.86%, respectively, with annualized returns of 4.27%, 2.64%, 3.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 23.73 | 23.65 | 23.65 | 23.73 | 23.48 | 32,347 |
| June 01, 2026 | 23.78 | 23.73 | 23.73 | 23.78 | 23.65 | 9,144 |
| May 29, 2026 | 23.96 | 23.73 | 23.73 | 23.97 | 23.71 | 12,591 |
| May 28, 2026 | 23.9 | 24.02 | 24.02 | 24.08 | 23.88 | 13,011 |
| May 27, 2026 | 23.95 | 23.95 | 23.95 | 24.04 | 23.94 | 5,547 |
| May 26, 2026 | 24.03 | 24.01 | 24.01 | 24.11 | 23.9 | 8,967 |
| May 22, 2026 | 23.82 | 23.97 | 23.97 | 24.02 | 23.82 | 9,825 |
| May 21, 2026 | 23.98 | 23.76 | 23.76 | 23.98 | 23.74 | 10,727 |
| May 20, 2026 | 23.9 | 23.99 | 23.99 | 24 | 23.67 | 9,948 |
| May 19, 2026 | 23.91 | 23.82 | 23.82 | 24.01 | 23.7 | 8,895 |
| May 18, 2026 | 24.1 | 23.94 | 23.94 | 24.1 | 23.84 | 12,839 |
| May 15, 2026 | 24.18 | 23.97 | 23.97 | 24.18 | 23.97 | 10,704 |
| May 14, 2026 | 24.33 | 24.2 | 24.2 | 24.33 | 24.16 | 7,784 |
| May 13, 2026 | 24.16 | 24.25 | 24.25 | 24.32 | 24.05 | 10,371 |
| May 12, 2026 | 23.91 | 24.21 | 24.21 | 24.25 | 23.88 | 24,795 |
| May 11, 2026 | 23.98 | 23.96 | 23.96 | 24.05 | 23.88 | 6,133 |
| May 08, 2026 | 24 | 24.08 | 24.08 | 24.18 | 23.93 | 9,609 |
| May 07, 2026 | 23.93 | 23.99 | 23.99 | 24.07 | 23.92 | 4,978 |
| May 06, 2026 | 23.86 | 23.93 | 23.93 | 24.05 | 23.86 | 11,882 |
| May 05, 2026 | 23.81 | 23.85 | 23.85 | 23.87 | 23.75 | 11,734 |
| May 04, 2026 | 23.87 | 23.84 | 23.84 | 23.87 | 23.7 | 15,279 |
| May 01, 2026 | 23.82 | 23.87 | 23.87 | 23.87 | 23.73 | 6,026 |
| April 30, 2026 | 24.1 | 24.07 | 24.07 | 24.11 | 24.01 | 11,866 |
| April 29, 2026 | 24.05 | 24.03 | 24.03 | 24.11 | 23.95 | 9,027 |
| April 28, 2026 | 24.05 | 24.11 | 24.11 | 24.12 | 23.95 | 10,558 |
| April 27, 2026 | 24.05 | 24.03 | 24.03 | 24.09 | 24.01 | 7,053 |
| April 24, 2026 | 24.21 | 24.03 | 24.03 | 24.21 | 23.98 | 11,586 |
| April 23, 2026 | 24.04 | 24.16 | 24.16 | 24.17 | 24.04 | 6,929 |
| April 22, 2026 | 23.96 | 24.14 | 24.14 | 24.15 | 23.96 | 7,416 |
| April 21, 2026 | 24.06 | 24.03 | 24.03 | 24.14 | 23.96 | 7,450 |
| April 20, 2026 | 24.17 | 24.06 | 24.06 | 24.24 | 24.06 | 11,798 |
| April 17, 2026 | 24.16 | 24.18 | 24.18 | 24.24 | 24.14 | 8,366 |
| April 16, 2026 | 24.07 | 24.05 | 24.05 | 24.16 | 23.93 | 20,478 |
| April 15, 2026 | 23.78 | 24.15 | 24.15 | 24.15 | 23.78 | 22,499 |
| April 14, 2026 | 23.52 | 23.87 | 23.87 | 23.92 | 23.48 | 19,327 |
| April 13, 2026 | 23.3 | 23.46 | 23.46 | 23.69 | 23.3 | 18,453 |
| April 10, 2026 | 23.2 | 23.47 | 23.47 | 23.51 | 23.2 | 15,092 |
| April 09, 2026 | 23.15 | 23.28 | 23.28 | 23.4 | 23.15 | 12,999 |
| April 08, 2026 | 23.21 | 23.2 | 23.2 | 23.5 | 23.01 | 5,026 |
| April 07, 2026 | 22.96 | 23.02 | 23.02 | 23.1 | 22.91 | 15,400 |
| April 06, 2026 | 23.05 | 22.96 | 22.96 | 23.11 | 22.96 | 7,955 |
| April 02, 2026 | 22.95 | 23.05 | 23.05 | 23.07 | 22.93 | 12,705 |
| April 01, 2026 | 23.03 | 22.97 | 22.97 | 23.13 | 22.95 | 34,383 |
| March 31, 2026 | 23.14 | 22.95 | 22.95 | 23.19 | 22.95 | 72,489 |
| March 30, 2026 | 23.43 | 23.36 | 23.36 | 23.47 | 23.03 | 10,987 |
| March 27, 2026 | 23.3 | 23.38 | 23.38 | 23.41 | 23.03 | 19,885 |
| March 26, 2026 | 23.21 | 23.23 | 23.23 | 23.37 | 23.13 | 9,431 |
| March 25, 2026 | 23.11 | 23.35 | 23.35 | 23.42 | 23.11 | 17,493 |
| March 24, 2026 | 23.05 | 23.06 | 23.06 | 23.27 | 23.03 | 10,348 |
| March 23, 2026 | 22.93 | 23.25 | 23.25 | 23.27 | 22.91 | 10,277 |
| March 20, 2026 | 23 | 22.87 | 22.88 | 23.03 | 22.86 | 12,681 |
| March 19, 2026 | 23.03 | 23.26 | 23.13 | 23.26 | 23 | 17,114 |
| March 18, 2026 | 23.32 | 23.09 | 23.09 | 23.32 | 23.06 | 13,375 |
| March 17, 2026 | 23.24 | 23.18 | 23.2 | 23.38 | 23.15 | 19,728 |
| March 16, 2026 | 23.36 | 0 | 23.34 | 23.5 | 0 | 23,503 |
| March 13, 2026 | 23.48 | 0 | 23.32 | 23.57 | 0 | 19,486 |
| March 12, 2026 | 23.53 | 23.5 | 23.5 | 23.72 | 23.5 | 15,207 |
| March 11, 2026 | 23.74 | 23.68 | 23.68 | 23.81 | 23.57 | 21,049 |
| March 10, 2026 | 23.75 | 23.74 | 23.74 | 23.81 | 23.65 | 8,824 |
| March 09, 2026 | 23.61 | 23.75 | 23.75 | 23.79 | 23.41 | 15,590 |