National Rural Utilities ... (NRUC)
NYSE: NRUC
· Real-Time Price · USD
24.55
-0.16 (-0.65%)
At close: Aug 20, 2025, 3:57 PM
24.58
0.12%
After-hours: Aug 20, 2025, 05:05 PM EDT
NRUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 24.79 | 24.79 | 24.52 | 24.57 | n/a | -0.57% | 13,078 |
| Aug 19, 2025 | 24.67 | 24.89 | 24.62 | 24.71 | 24.71 | -0.28% | 89,300 |
| Aug 18, 2025 | 24.71 | 24.78 | 24.61 | 24.78 | 24.78 | 0.41% | 14,718 |
| Aug 15, 2025 | 24.74 | 24.74 | 24.62 | 24.68 | 24.68 | -0.08% | 8,124 |
| Aug 14, 2025 | 24.75 | 24.75 | 24.53 | 24.70 | 24.70 | -0.12% | 11,226 |
| Aug 13, 2025 | 24.55 | 24.74 | 24.55 | 24.73 | 24.73 | 0.94% | 18,844 |
| Aug 12, 2025 | 24.55 | 24.55 | 24.47 | 24.50 | 24.50 | 0.00% | 6,800 |
| Aug 11, 2025 | 24.37 | 24.55 | 24.36 | 24.50 | 24.50 | 0.20% | 8,743 |
| Aug 8, 2025 | 24.46 | 24.46 | 24.36 | 24.45 | 24.45 | 0.33% | 9,700 |
| Aug 7, 2025 | 24.42 | 25.75 | 24.35 | 24.37 | 24.37 | 0.00% | 9,321 |
| Aug 6, 2025 | 24.45 | 24.54 | 24.37 | 24.37 | 24.37 | 0.04% | 9,629 |
| Aug 5, 2025 | 24.51 | 24.51 | 24.35 | 24.36 | 24.36 | -0.41% | 223,909 |
| Aug 4, 2025 | 24.45 | 24.52 | 24.37 | 24.46 | 24.46 | 0.04% | 114,600 |
| Aug 1, 2025 | 24.37 | 24.45 | 24.37 | 24.45 | 24.45 | -0.85% | 4,600 |
| Jul 31, 2025 | 24.52 | 24.66 | 24.52 | 24.66 | 24.32 | 0.74% | 12,000 |
| Jul 30, 2025 | 24.48 | 24.51 | 24.48 | 24.48 | 24.14 | 0.12% | 3,000 |
| Jul 29, 2025 | 24.42 | 24.54 | 24.40 | 24.45 | 24.11 | 0.25% | 6,644 |
| Jul 28, 2025 | 24.35 | 24.40 | 24.35 | 24.39 | 24.05 | 0.16% | 3,711 |
| Jul 25, 2025 | 24.36 | 24.40 | 24.30 | 24.35 | 24.01 | 0.21% | 11,100 |
| Jul 24, 2025 | 24.30 | 24.36 | 24.16 | 24.30 | 23.96 | -0.04% | 15,034 |