National Rural Utilities CooperNRUCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $24.67 | $24.67 | $24.49 | $24.67 | 1,347 |
| 1/15/2026 | $24.46 | $24.68 | $24.38 | $24.60 | 20,814 |
| 1/14/2026 | $24.42 | $24.42 | $24.20 | $24.41 | 13,847 |
| 1/13/2026 | $24.43 | $24.43 | $24.13 | $24.42 | 10,312 |
| 1/12/2026 | $24.13 | $24.30 | $23.92 | $24.28 | 20,817 |
| 1/9/2026 | $24.01 | $24.22 | $23.84 | $24.22 | 21,500 |
| 1/8/2026 | $23.73 | $24.07 | $23.70 | $24.01 | 48,009 |
| 1/7/2026 | $23.82 | $23.85 | $23.76 | $23.76 | 17,700 |
| 1/6/2026 | $23.88 | $24.04 | $23.74 | $23.83 | 9,711 |
| 1/5/2026 | $23.87 | $24.19 | $23.85 | $23.97 | 14,030 |
| 1/2/2026 | $23.68 | $23.89 | $23.68 | $23.89 | 15,011 |
| 12/31/2025 | $23.74 | $23.79 | $23.66 | $23.66 | 22,100 |
| 12/30/2025 | $23.65 | $23.82 | $23.65 | $23.79 | 25,700 |
| 12/29/2025 | $23.73 | $23.74 | $23.64 | $23.65 | 8,600 |
| 12/26/2025 | $23.85 | $23.92 | $23.73 | $23.81 | 7,600 |
| 12/24/2025 | $23.67 | $23.91 | $23.67 | $23.70 | 4,300 |
| 12/23/2025 | $23.81 | $23.98 | $23.73 | $23.74 | 14,600 |
| 12/22/2025 | $23.84 | $24.09 | $23.80 | $23.86 | 6,300 |
| 12/19/2025 | $23.81 | $23.92 | $23.81 | $23.92 | 10,101 |
| 12/18/2025 | $23.98 | $23.98 | $23.83 | $23.87 | 22,500 |
| 12/17/2025 | $23.77 | $24.06 | $23.76 | $24.01 | 26,215 |
| 12/16/2025 | $23.74 | $23.97 | $23.71 | $23.97 | 13,645 |
| 12/15/2025 | $23.57 | $23.84 | $23.51 | $23.80 | 18,100 |
| 12/12/2025 | $23.59 | $23.71 | $23.51 | $23.61 | 10,300 |
| 12/11/2025 | $23.50 | $23.71 | $23.50 | $23.64 | 18,536 |
| 12/10/2025 | $23.34 | $23.59 | $23.34 | $23.51 | 13,345 |
| 12/9/2025 | $23.34 | $23.49 | $23.32 | $23.40 | 23,921 |
| 12/8/2025 | $23.22 | $23.30 | $23.19 | $23.26 | 9,900 |
| 12/5/2025 | $23.31 | $23.34 | $23.13 | $23.21 | 18,000 |
| 12/4/2025 | $23.40 | $23.50 | $23.26 | $23.26 | 15,100 |
| 12/3/2025 | $23.36 | $23.50 | $23.36 | $23.42 | 7,917 |
| 12/2/2025 | $23.52 | $23.54 | $23.35 | $23.46 | 24,600 |
| 12/1/2025 | $23.50 | $23.50 | $23.40 | $23.49 | 10,329 |
| 11/28/2025 | $23.50 | $23.54 | $23.50 | $23.51 | 1,000 |
| 11/26/2025 | $23.44 | $23.53 | $23.44 | $23.50 | 5,534 |
| 11/25/2025 | $23.50 | $23.55 | $23.39 | $23.44 | 5,600 |
| 11/24/2025 | $23.45 | $23.50 | $23.41 | $23.45 | 7,800 |
| 11/21/2025 | $23.35 | $23.49 | $23.35 | $23.38 | 5,645 |
| 11/20/2025 | $23.37 | $23.51 | $23.37 | $23.44 | 12,923 |
| 11/19/2025 | $23.44 | $23.47 | $23.30 | $23.38 | 8,700 |
| 11/18/2025 | $23.45 | $23.54 | $23.45 | $23.48 | 19,900 |
| 11/17/2025 | $23.53 | $23.53 | $23.20 | $23.45 | 21,700 |
| 11/14/2025 | $23.45 | $23.53 | $23.43 | $23.46 | 9,649 |
| 11/13/2025 | $23.47 | $23.49 | $23.34 | $23.37 | 21,700 |
| 11/12/2025 | $23.50 | $23.58 | $23.48 | $23.51 | 13,100 |
| 11/11/2025 | $23.69 | $23.69 | $23.51 | $23.52 | 9,400 |
| 11/10/2025 | $23.48 | $23.68 | $23.48 | $23.60 | 5,300 |
| 11/7/2025 | $23.58 | $23.64 | $23.49 | $23.55 | 14,318 |
| 11/6/2025 | $23.38 | $23.59 | $23.38 | $23.51 | 13,728 |
| 11/5/2025 | $23.30 | $23.53 | $23.30 | $23.36 | 8,000 |
| 11/4/2025 | $23.32 | $23.35 | $23.25 | $23.35 | 17,739 |
| 11/3/2025 | $23.45 | $23.45 | $23.30 | $23.34 | 14,424 |
| 10/31/2025 | $23.38 | $23.47 | $23.22 | $23.35 | 81,216 |
| 10/30/2025 | $23.72 | $23.72 | $23.55 | $23.62 | 15,700 |
| 10/29/2025 | $23.62 | $23.74 | $23.61 | $23.72 | 13,800 |
| 10/28/2025 | $23.66 | $23.76 | $23.60 | $23.67 | 10,201 |
| 10/27/2025 | $23.57 | $23.75 | $23.56 | $23.74 | 20,442 |
| 10/24/2025 | $23.61 | $23.61 | $23.46 | $23.50 | 10,900 |
| 10/23/2025 | $23.51 | $23.62 | $23.41 | $23.48 | 6,000 |
| 10/22/2025 | $23.52 | $23.53 | $23.38 | $23.53 | 28,100 |
| 10/21/2025 | $23.57 | $23.65 | $23.48 | $23.55 | 8,822 |
| 10/20/2025 | $23.40 | $23.59 | $23.40 | $23.57 | 10,933 |