National Rural Utilities ... (NRUC)
23.12
-0.34 (-1.45%)
At close: Apr 03, 2025, 3:59 PM
23.09
-0.11%
After-hours: Apr 03, 2025, 04:05 PM EDT
National Rural Utilities Cooper Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 23.52 | 23.65 | 23.39 | 23.46 | -0.17 | -0.72% | 7,599 |
| Apr 1, 2025 | 23.76 | 23.80 | 23.52 | 23.63 | -0.15 | -0.63% | 65,200 |
| Mar 31, 2025 | 23.60 | 24.01 | 23.60 | 23.78 | 0.10 | 0.42% | 210,836 |
| Mar 28, 2025 | 23.70 | 23.71 | 23.54 | 23.68 | 0.07 | 0.30% | 10,700 |
| Mar 27, 2025 | 23.60 | 23.61 | 23.51 | 23.61 | -0.05 | -0.21% | 6,007 |
| Mar 26, 2025 | 23.75 | 23.76 | 23.57 | 23.66 | -0.11 | -0.46% | 17,233 |
| Mar 25, 2025 | 23.61 | 23.79 | 23.61 | 23.77 | 0.07 | 0.30% | 12,904 |
| Mar 24, 2025 | 23.60 | 23.71 | 23.55 | 23.70 | 0.07 | 0.30% | 13,339 |
| Mar 21, 2025 | 23.62 | 23.74 | 23.54 | 23.63 | 0.04 | 0.17% | 7,900 |
| Mar 20, 2025 | 23.52 | 23.67 | 23.52 | 23.59 | -0.04 | -0.17% | 27,521 |
| Mar 19, 2025 | 23.46 | 23.63 | 23.46 | 23.63 | 0.13 | 0.55% | 7,600 |
| Mar 18, 2025 | 23.56 | 23.59 | 23.45 | 23.50 | -0.09 | -0.38% | 5,921 |
| Mar 17, 2025 | 23.49 | 23.74 | 23.49 | 23.59 | 0.07 | 0.30% | 9,000 |
| Mar 14, 2025 | 23.44 | 23.68 | 23.37 | 23.52 | -0.03 | -0.13% | 22,609 |
| Mar 13, 2025 | 23.42 | 23.58 | 23.34 | 23.55 | 0.05 | 0.21% | 10,200 |
| Mar 12, 2025 | 23.50 | 23.60 | 23.32 | 23.50 | 0.00 | 0.00% | 18,400 |
| Mar 11, 2025 | 23.48 | 23.64 | 23.42 | 23.50 | -0.05 | -0.21% | 12,246 |
| Mar 10, 2025 | 23.55 | 23.70 | 23.45 | 23.55 | -0.16 | -0.67% | 11,000 |
| Mar 7, 2025 | 23.60 | 23.74 | 23.53 | 23.71 | 0.04 | 0.17% | 10,300 |
| Mar 6, 2025 | 23.56 | 23.70 | 23.37 | 23.67 | 0.12 | 0.51% | 20,244 |
| Mar 5, 2025 | 23.47 | 23.65 | 23.41 | 23.55 | 0.15 | 0.64% | 21,500 |
| Mar 4, 2025 | 23.59 | 23.59 | 23.36 | 23.40 | -0.19 | -0.81% | 22,947 |
| Mar 3, 2025 | 23.51 | 23.64 | 23.51 | 23.59 | 0.09 | 0.38% | 11,601 |
| Feb 28, 2025 | 23.62 | 23.67 | 23.44 | 23.50 | -0.07 | -0.30% | 10,638 |
| Feb 27, 2025 | 23.57 | 23.61 | 23.43 | 23.57 | 0.03 | 0.13% | 36,900 |
| Feb 26, 2025 | 23.56 | 23.64 | 23.50 | 23.54 | -0.02 | -0.08% | 11,625 |
| Feb 25, 2025 | 23.48 | 23.62 | 23.39 | 23.56 | 0.19 | 0.81% | 55,329 |
| Feb 24, 2025 | 23.48 | 23.53 | 23.35 | 23.37 | -0.06 | -0.26% | 17,700 |
| Feb 21, 2025 | 23.55 | 23.72 | 23.43 | 23.43 | -0.10 | -0.42% | 32,200 |
| Feb 20, 2025 | 23.57 | 23.64 | 23.48 | 23.53 | -0.04 | -0.17% | 9,642 |
| Feb 19, 2025 | 23.56 | 23.65 | 23.46 | 23.57 | -0.04 | -0.17% | 35,400 |
| Feb 18, 2025 | 23.69 | 23.73 | 23.55 | 23.61 | -0.02 | -0.08% | 26,900 |
| Feb 14, 2025 | 23.68 | 23.72 | 23.62 | 23.63 | 0.05 | 0.21% | 10,930 |
| Feb 13, 2025 | 23.56 | 23.78 | 23.45 | 23.58 | 0.09 | 0.38% | 21,500 |
| Feb 12, 2025 | 23.56 | 23.56 | 23.40 | 23.49 | -0.19 | -0.80% | 9,800 |
| Feb 11, 2025 | 23.70 | 23.79 | 23.65 | 23.68 | -0.02 | -0.08% | 17,704 |
| Feb 10, 2025 | 23.55 | 23.79 | 23.55 | 23.70 | 0.15 | 0.64% | 18,045 |
| Feb 7, 2025 | 23.47 | 23.59 | 23.47 | 23.55 | 0.01 | 0.04% | 10,300 |
| Feb 6, 2025 | 23.54 | 23.61 | 23.46 | 23.54 | -0.03 | -0.13% | 8,916 |
| Feb 5, 2025 | 23.51 | 23.65 | 23.50 | 23.57 | 0.14 | 0.60% | 16,446 |
| Feb 4, 2025 | 23.23 | 23.43 | 22.75 | 23.43 | 0.17 | 0.73% | 15,823 |
| Feb 3, 2025 | 23.40 | 23.66 | 23.22 | 23.26 | -0.17 | -0.73% | 8,448 |
| Jan 31, 2025 | 23.59 | 23.70 | 23.43 | 23.43 | -0.49 | -2.05% | 11,700 |
| Jan 30, 2025 | 23.98 | 24.01 | 23.80 | 23.92 | 0.10 | 0.42% | 13,749 |
| Jan 29, 2025 | 23.91 | 24.03 | 23.76 | 23.82 | -0.14 | -0.58% | 16,000 |
| Jan 28, 2025 | 23.95 | 24.09 | 23.87 | 23.96 | -0.04 | -0.17% | 5,002 |
| Jan 27, 2025 | 23.81 | 24.02 | 23.81 | 24.00 | 0.19 | 0.80% | 17,642 |
| Jan 24, 2025 | 23.70 | 23.96 | 23.70 | 23.81 | 0.14 | 0.59% | 6,000 |
| Jan 23, 2025 | 23.85 | 23.94 | 23.62 | 23.67 | -0.17 | -0.71% | 6,904 |
| Jan 22, 2025 | 23.86 | 24.02 | 23.83 | 23.84 | -0.02 | -0.08% | 10,300 |