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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.98	24.09	24.09	24.14	23.84	9,300
September 04, 2025	23.79	23.85	23.85	23.91	23.79	13,926
September 03, 2025	23.65	23.77	23.77	23.78	23.65	7,600
September 02, 2025	23.51	23.62	23.62	23.79	23.43	49,427
August 29, 2025	23.8	23.63	23.63	23.8	23.55	43,000
August 28, 2025	23.68	23.69	23.69	23.84	23.62	13,949
August 27, 2025	23.61	23.68	23.68	23.74	23.61	13,907
August 26, 2025	23.96	23.7	23.7	24.19	23.6	30,418
August 25, 2025	24.25	23.96	23.96	24.25	23.93	25,400
August 22, 2025	24.15	24.21	24.21	24.41	24.15	29,300
August 21, 2025	24.51	24.17	24.17	24.58	24.07	32,239
August 20, 2025	24.79	24.57	24.57	24.79	24.52	15,800
August 19, 2025	24.67	24.71	24.71	24.89	24.62	89,300
August 18, 2025	24.71	24.78	24.78	24.78	24.61	14,718
August 15, 2025	24.74	24.68	24.68	24.74	24.62	8,124
August 14, 2025	24.75	24.7	24.7	24.75	24.53	11,226
August 13, 2025	24.55	24.73	24.73	24.74	24.55	18,844
August 12, 2025	24.55	24.5	24.5	24.55	24.47	6,800
August 11, 2025	24.37	24.5	24.5	24.55	24.36	8,743
August 08, 2025	24.46	24.45	24.45	24.46	24.36	9,700
August 07, 2025	24.42	24.37	24.37	25.75	24.35	9,321
August 06, 2025	24.45	24.37	24.37	24.54	24.37	9,629
August 05, 2025	24.51	24.36	24.36	24.51	24.35	223,909
August 04, 2025	24.45	24.46	24.46	24.52	24.37	114,600
August 01, 2025	24.37	24.45	24.45	24.45	24.37	4,600
July 31, 2025	24.52	24.66	24.32	24.66	24.52	12,000
July 30, 2025	24.48	24.48	24.14	24.51	24.48	3,000
July 29, 2025	24.42	24.45	24.11	24.54	24.4	6,644
July 28, 2025	24.35	24.39	24.05	24.4	24.35	3,711
July 25, 2025	24.36	24.35	24.01	24.4	24.3	11,100
July 24, 2025	24.3	24.3	23.96	24.36	24.16	15,034
July 23, 2025	24.17	24.31	23.97	24.37	24.17	13,400
July 22, 2025	24.2	24.28	23.94	24.39	24.2	16,100
July 21, 2025	24.2	24.2	23.86	24.41	24.18	25,100
July 18, 2025	24.14	24.17	24.17	24.37	24.14	5,900
July 17, 2025	24.08	24.14	24.14	24.26	24.08	17,500
July 16, 2025	24.23	24.08	24.08	24.26	24.03	8,026
July 15, 2025	24.3	24.22	24.22	24.35	24.2	13,200
July 14, 2025	24.39	24.25	24.25	24.39	24.24	14,000
July 11, 2025	24.32	24.43	24.43	24.48	24.32	21,600
July 10, 2025	24.26	24.45	24.45	24.46	24.18	11,000
July 09, 2025	24.14	24.35	24.35	24.36	24.14	4,500
July 08, 2025	24.11	24.22	24.22	24.22	24.1	3,400
July 07, 2025	24.13	24.13	24.13	24.26	24.06	13,838
July 03, 2025	24.25	24.25	24.25	24.33	24.06	6,613
July 02, 2025	24.15	24.2	24.2	24.2	24.01	19,300
July 01, 2025	23.97	24.01	24.01	24.11	23.93	8,400
June 30, 2025	24.05	23.86	23.86	24.18	23.81	41,427
June 27, 2025	24.1	24.05	24.05	24.2	24.05	14,600
June 26, 2025	24.07	24.19	24.19	24.32	24.03	19,640
June 25, 2025	24.1	24.03	24.03	24.1	24.03	3,700
June 24, 2025	23.97	24.15	24.15	24.16	23.97	15,300
June 23, 2025	23.97	24	24	24.07	23.97	2,400
June 20, 2025	23.98	23.93	23.93	24	23.85	7,444
June 18, 2025	23.89	23.89	23.89	23.98	23.89	13,000
June 17, 2025	23.74	23.82	23.82	23.85	23.74	2,208
June 16, 2025	23.71	23.8	23.8	23.88	23.6	18,000
June 13, 2025	23.9	23.7	23.7	23.93	23.7	4,200
June 12, 2025	23.83	23.9	23.9	23.99	23.81	14,039
June 11, 2025	23.99	23.84	23.84	24.05	23.76	6,427

National Rural Utilities Cooper (NRUC) NYSE