National Rural Utilities Cooper (NRUC) NYSE

23.05

+0.0802(+0.35%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	22.87	23.03	22.86	12,681
March 19, 2026	23.03	23.26	23.26	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	23.18	23.38	23.15	19,728
March 16, 2026	23.36	0	0	23.5	0	23,503
March 13, 2026	23.48	0	0	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
March 06, 2026	5.86	5.86	5.86	5.86	5.86	15,800
March 05, 2026	5.8	5.8	5.8	5.8	5.8	5,900
March 04, 2026	23.84	23.97	23.97	24.04	23.74	12,325
March 03, 2026	23.91	23.92	23.92	23.92	23.6	13,546
March 02, 2026	5.78	5.78	5.78	5.78	5.78	23,300
February 27, 2026	5.8	5.8	5.8	5.8	5.8	59,121
February 26, 2026	5.76	5.76	5.76	5.76	5.76	56,300
February 25, 2026	5.71	5.71	5.71	5.71	5.71	20,938
February 24, 2026	5.66	5.66	5.66	5.66	5.66	23,126
February 23, 2026	5.63	5.63	5.63	5.63	5.63	12,700
February 20, 2026	24.42	24.62	0	24.62	24.32	19,400
February 19, 2026	24.5	24.44	0	24.52	24.38	13,800
February 18, 2026	24.55	24.54	0	24.67	24.51	13,700
February 17, 2026	24.49	24.66	0	24.67	24.43	14,100
February 13, 2026	24.44	24.43	0	24.49	24.3	5,500
February 12, 2026	24.34	24.38	0	24.39	24.27	9,131
February 11, 2026	24.27	24.38	0	24.41	24.17	9,800
February 10, 2026	24.14	24.28	0	24.36	24.14	18,400
February 09, 2026	24.07	24.17	0	24.18	24.07	2,300
February 06, 2026	24.05	24.19	0	24.2	24.05	7,400
February 05, 2026	24.2	24.12	0	24.2	24.04	12,028
February 04, 2026	24.28	24.14	0	24.29	24.04	18,412
February 03, 2026	24.5	24.3	0	24.55	24.26	13,500
February 02, 2026	24.5	24.49	0	24.5	24.39	7,800
January 30, 2026	24.39	24.51	0	24.53	24.36	16,200
January 29, 2026	24.52	24.85	0	24.87	24.52	23,300
January 28, 2026	24.71	24.61	0	24.75	24.51	15,513
January 27, 2026	24.78	24.75	0	24.8	24.72	13,715
January 26, 2026	24.71	24.71	0	24.78	24.69	14,847
January 23, 2026	24.68	24.78	0	24.78	24.63	17,200
January 22, 2026	24.61	24.73	0	24.82	24.61	11,400
January 21, 2026	24.5	24.74	0	24.74	24.5	12,800
January 20, 2026	24.5	24.58	0	24.6	23.74	27,000
January 16, 2026	24.67	24.57	0	24.67	24.42	9,500
January 15, 2026	24.46	24.6	0	24.68	24.38	20,814
January 14, 2026	24.42	24.41	0	24.42	24.2	13,847
January 13, 2026	24.43	24.42	0	24.43	24.13	10,312
January 12, 2026	24.13	24.28	0	24.3	23.92	20,817
January 09, 2026	24.01	24.22	0	24.22	23.84	21,500
January 08, 2026	23.73	24.01	0	24.07	23.7	48,009
January 07, 2026	23.82	23.76	0	23.85	23.76	17,700