National Rural Utilities ... (NRUC)
23.71
0.11 (0.47%)
At close: Jan 17, 2025, 3:38 PM
23.71
0.00%
After-hours Jan 17, 2025, 07:00 PM EST
NRUC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 23.70 | 23.86 | 23.50 | 23.71 | 0.11 | 0.47% | 20,600 |
| Jan 16, 2025 | 23.47 | 23.76 | 23.33 | 23.60 | 0.07 | 0.30% | 7,623 |
| Jan 15, 2025 | 23.30 | 23.53 | 23.23 | 23.53 | 0.50 | 2.17% | 13,900 |
| Jan 14, 2025 | 22.94 | 23.16 | 22.94 | 23.03 | 0.10 | 0.44% | 15,711 |
| Jan 13, 2025 | 23.11 | 23.11 | 22.85 | 22.93 | -0.11 | -0.48% | 10,800 |
| Jan 10, 2025 | 23.14 | 23.26 | 22.97 | 23.04 | -0.22 | -0.95% | 16,119 |
| Jan 8, 2025 | 23.32 | 23.43 | 23.14 | 23.26 | -0.19 | -0.81% | 44,400 |
| Jan 7, 2025 | 23.57 | 23.66 | 23.39 | 23.45 | -0.16 | -0.68% | 201,700 |
| Jan 6, 2025 | 23.60 | 23.67 | 23.52 | 23.61 | -0.08 | -0.34% | 36,100 |
| Jan 3, 2025 | 23.49 | 23.78 | 23.42 | 23.69 | 0.25 | 1.07% | 31,500 |
| Jan 2, 2025 | 22.93 | 23.44 | 22.91 | 23.44 | 0.71 | 3.12% | 104,200 |
| Dec 31, 2024 | 22.68 | 22.92 | 22.56 | 22.73 | 0.05 | 0.22% | 567,700 |
| Dec 30, 2024 | 22.98 | 23.01 | 22.66 | 22.68 | -0.25 | -1.09% | 77,214 |
| Dec 27, 2024 | 23.05 | 23.22 | 22.90 | 22.93 | -0.17 | -0.74% | 21,331 |
| Dec 26, 2024 | 23.05 | 23.25 | 22.95 | 23.10 | -0.08 | -0.35% | 17,832 |
| Dec 24, 2024 | 23.32 | 23.33 | 23.12 | 23.18 | -0.05 | -0.22% | 9,805 |
| Dec 23, 2024 | 23.41 | 23.41 | 23.21 | 23.23 | -0.19 | -0.81% | 12,500 |
| Dec 20, 2024 | 23.32 | 23.52 | 23.28 | 23.42 | 0.13 | 0.56% | 10,326 |
| Dec 19, 2024 | 23.32 | 23.32 | 23.04 | 23.29 | -0.06 | -0.26% | 22,000 |
| Dec 18, 2024 | 23.56 | 23.69 | 23.31 | 23.35 | -0.23 | -0.98% | 30,515 |
| Dec 17, 2024 | 23.59 | 23.71 | 23.50 | 23.58 | -0.01 | -0.04% | 9,929 |
| Dec 16, 2024 | 23.67 | 23.89 | 23.40 | 23.59 | -0.07 | -0.30% | 23,641 |
| Dec 13, 2024 | 23.84 | 23.96 | 23.66 | 23.66 | -0.21 | -0.88% | 32,800 |
| Dec 12, 2024 | 24.16 | 24.24 | 23.86 | 23.87 | -0.34 | -1.40% | 20,500 |
| Dec 11, 2024 | 24.41 | 24.54 | 24.20 | 24.21 | -0.26 | -1.06% | 10,520 |
| Dec 10, 2024 | 24.50 | 24.61 | 24.39 | 24.47 | -0.04 | -0.16% | 19,200 |
| Dec 9, 2024 | 24.56 | 24.58 | 24.35 | 24.51 | -0.14 | -0.57% | 11,100 |
| Dec 6, 2024 | 24.76 | 24.76 | 24.51 | 24.65 | -0.08 | -0.32% | 14,200 |
| Dec 5, 2024 | 24.41 | 24.79 | 24.41 | 24.73 | 0.17 | 0.69% | 27,200 |
| Dec 4, 2024 | 24.30 | 24.56 | 24.30 | 24.56 | 0.18 | 0.74% | 16,248 |
| Dec 3, 2024 | 24.47 | 24.55 | 24.38 | 24.38 | -0.16 | -0.65% | 17,900 |
| Dec 2, 2024 | 24.68 | 24.68 | 24.41 | 24.54 | -0.21 | -0.85% | 28,900 |
| Nov 29, 2024 | 24.07 | 24.75 | 24.00 | 24.75 | 0.68 | 2.83% | 38,909 |
| Nov 27, 2024 | 24.05 | 24.18 | 24.05 | 24.07 | 0.05 | 0.21% | 22,700 |
| Nov 26, 2024 | 24.03 | 24.15 | 23.95 | 24.02 | -0.05 | -0.21% | 13,020 |
| Nov 25, 2024 | 24.13 | 24.27 | 24.03 | 24.07 | 0.07 | 0.29% | 15,200 |
| Nov 22, 2024 | 23.94 | 24.08 | 23.87 | 24.00 | 0.09 | 0.38% | 10,911 |
| Nov 21, 2024 | 23.72 | 23.98 | 23.72 | 23.91 | 0.19 | 0.80% | 10,400 |
| Nov 20, 2024 | 23.79 | 23.82 | 23.65 | 23.72 | -0.09 | -0.38% | 19,518 |
| Nov 19, 2024 | 23.91 | 23.91 | 23.65 | 23.81 | -0.09 | -0.38% | 20,100 |
| Nov 18, 2024 | 23.82 | 24.07 | 23.81 | 23.90 | -0.03 | -0.13% | 19,900 |
| Nov 15, 2024 | 23.94 | 23.97 | 23.85 | 23.93 | -0.05 | -0.21% | 9,400 |
| Nov 14, 2024 | 24.09 | 24.09 | 23.84 | 23.98 | 0.00 | 0.00% | 7,542 |
| Nov 13, 2024 | 24.24 | 24.26 | 23.94 | 23.98 | -0.14 | -0.58% | 13,100 |
| Nov 12, 2024 | 24.47 | 24.52 | 24.12 | 24.12 | -0.35 | -1.43% | 17,600 |
| Nov 11, 2024 | 24.68 | 24.72 | 24.40 | 24.47 | -0.29 | -1.17% | 4,800 |
| Nov 8, 2024 | 24.41 | 24.85 | 24.41 | 24.76 | 0.18 | 0.73% | 10,542 |
| Nov 7, 2024 | 24.69 | 24.69 | 24.35 | 24.58 | 0.19 | 0.78% | 11,100 |
| Nov 6, 2024 | 24.46 | 24.46 | 24.31 | 24.39 | -0.24 | -0.97% | 8,000 |
| Nov 5, 2024 | 24.52 | 24.75 | 24.42 | 24.63 | 0.11 | 0.45% | 12,715 |