National Rural Utilities Cooper - NRUC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	23.36	23.42	23.42	23.5	23.36	7,917
December 02, 2025	23.52	23.45	23.45	23.54	23.35	24,600
December 01, 2025	23.5	23.49	23.49	23.5	23.4	10,325
November 28, 2025	23.5	23.51	23.51	23.54	23.5	1,000
November 26, 2025	23.44	23.5	23.5	23.53	23.44	5,534
November 25, 2025	23.5	23.44	23.44	23.55	23.39	5,600
November 24, 2025	23.45	23.45	23.45	23.5	23.41	7,800
November 21, 2025	23.35	23.38	23.38	23.49	23.35	5,645
November 20, 2025	23.37	23.44	23.44	23.51	23.37	12,923
November 19, 2025	23.44	23.38	23.38	23.47	23.3	8,700
November 18, 2025	23.45	23.48	23.48	23.54	23.45	19,900
November 17, 2025	23.53	23.45	23.45	23.53	23.2	21,700
November 14, 2025	23.45	23.46	23.46	23.53	23.43	9,649
November 13, 2025	23.47	23.37	23.37	23.49	23.34	21,700
November 12, 2025	23.5	23.51	23.51	23.58	23.48	13,100
November 11, 2025	23.69	23.52	23.52	23.69	23.51	9,400
November 10, 2025	23.48	23.6	23.6	23.68	23.48	5,300
November 07, 2025	23.58	23.55	23.55	23.64	23.49	14,318
November 06, 2025	23.38	23.51	23.51	23.59	23.38	13,728
November 05, 2025	23.3	23.36	23.36	23.53	23.3	8,000
November 04, 2025	23.32	23.35	23.35	23.35	23.25	17,739
November 03, 2025	23.45	23.34	23.34	23.45	23.3	14,424
October 31, 2025	23.38	23.35	23.35	23.47	23.22	81,216
October 30, 2025	23.72	23.62	23.28	23.72	23.55	15,700
October 29, 2025	23.62	23.72	23.72	23.74	23.61	13,791
October 28, 2025	23.66	23.67	23.67	23.76	23.6	10,201
October 27, 2025	23.57	23.74	23.74	23.75	23.56	20,442
October 24, 2025	23.61	23.5	23.5	23.61	23.46	10,900
October 23, 2025	23.51	23.48	23.48	23.62	23.41	6,000
October 22, 2025	23.52	23.53	23.53	23.53	23.38	28,100
October 21, 2025	23.57	23.55	23.55	23.65	23.48	8,822
October 20, 2025	23.4	23.57	23.57	23.59	23.4	10,933
October 17, 2025	23.33	23.4	23.4	23.44	23.33	13,631
October 16, 2025	23.3	23.32	23.32	23.42	23.28	17,935
October 15, 2025	23.27	23.26	23.26	23.43	23.21	18,800
October 14, 2025	23.53	23.25	23.25	23.61	23.12	89,536
October 13, 2025	23.82	23.65	23.65	23.82	23.62	4,534
October 10, 2025	23.87	23.55	23.55	23.88	23.55	4,323
October 09, 2025	23.87	23.79	23.79	23.87	23.7	14,500
October 08, 2025	23.83	23.79	23.79	23.95	23.73	22,915
October 07, 2025	23.88	23.85	23.85	24.05	23.83	10,642
October 06, 2025	24.09	23.95	23.95	24.09	23.87	9,200
October 03, 2025	24.1	24.01	24.01	24.12	24.01	5,900
October 02, 2025	24.08	24.06	24.06	24.17	24.04	10,710
October 01, 2025	24	24.13	24.13	24.15	24	9,524
September 30, 2025	24.07	24.23	24.23	24.23	23.94	33,012
September 29, 2025	24.18	24.21	24.21	24.35	24.05	17,511
September 26, 2025	24.13	24.18	24.18	24.28	24.08	4,200
September 25, 2025	24.17	24.22	24.22	24.29	24.15	23,300
September 24, 2025	23.81	24.2	24.2	24.2	23.81	29,236
September 23, 2025	23.89	23.83	23.83	23.96	23.82	6,507
September 22, 2025	23.84	23.93	23.93	23.97	23.84	5,517
September 19, 2025	24.1	23.9	23.9	24.1	23.8	14,130
September 18, 2025	24.2	24.05	24.05	24.28	24.02	11,800
September 17, 2025	24.31	24.25	24.25	24.41	24.25	8,200
September 16, 2025	24.32	24.37	24.37	24.51	24.31	6,215
September 15, 2025	24.32	24.35	24.35	24.5	24.32	4,400
September 12, 2025	24.26	24.4	24.4	24.4	24.26	4,600
September 11, 2025	24.17	24.33	24.33	24.39	24.17	5,608
September 10, 2025	24.15	24.22	24.22	24.29	24.11	12,528

National Rural Utilities Cooper (NRUC) NYSE