National Rural Utilities Cooper NRUC
19.10 USD +0.11 (+0.58%)
Regular-session close
19.10 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
18.90 Day range 19.18
18.99 52-week range 24.85
- YTD
- -19.27%
- 1 year
- -18.27%
NRUC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.92 | 19.18 | 18.90 | 19.10 | +0.11 | +0.58% | 27,225 |
| Nov 12, 2026 | 19.36 | 19.63 | 18.89 | 18.99 | -0.41 | -2.11% | 50,400 |
| Nov 11, 2026 | 19.70 | 19.93 | 19.29 | 19.40 | -0.27 | -1.37% | 51,600 |
| Nov 10, 2026 | 19.97 | 19.97 | 19.67 | 19.67 | -0.37 | -1.85% | 24,100 |
| Nov 9, 2026 | 19.92 | 20.07 | 19.92 | 20.04 | +0.13 | +0.65% | 28,000 |
| Nov 6, 2026 | 20.03 | 20.14 | 19.71 | 19.91 | +0.12 | +0.61% | 17,600 |
| Nov 5, 2026 | 20.04 | 20.04 | 19.69 | 19.79 | -0.31 | -1.54% | 18,600 |
| Nov 4, 2026 | 19.92 | 20.20 | 19.92 | 20.10 | +0.26 | +1.31% | 25,300 |
| Nov 3, 2026 | 20.28 | 20.41 | 19.80 | 19.84 | -0.37 | -1.83% | 21,200 |
| Nov 2, 2026 | 20.17 | 20.33 | 20.17 | 20.21 | +0.06 | +0.30% | 7,400 |
| Oct 30, 2026 | 20.00 | 20.23 | 20.00 | 20.15 | -0.11 | -0.54% | 34,600 |
| Oct 29, 2026 | 20.15 | 20.27 | 20.11 | 20.26 | +0.07 | +0.35% | 23,100 |
| Oct 28, 2026 | 20.20 | 20.30 | 19.98 | 20.19 | +0.11 | +0.55% | 23,700 |
| Oct 27, 2026 | 20.17 | 20.17 | 19.99 | 20.08 | -0.01 | -0.05% | 16,200 |
| Oct 26, 2026 | 20.01 | 20.19 | 19.95 | 20.09 | +0.09 | +0.45% | 18,900 |
| Oct 23, 2026 | 20.11 | 20.24 | 20.00 | 20.00 | +0.02 | +0.10% | 10,200 |
| Oct 22, 2026 | 19.95 | 20.20 | 19.95 | 19.98 | -0.12 | -0.60% | 18,900 |
| Oct 21, 2026 | 20.18 | 20.33 | 19.95 | 20.10 | -0.15 | -0.74% | 18,700 |
| Oct 20, 2026 | 20.01 | 20.37 | 20.01 | 20.25 | +0.27 | +1.35% | 18,400 |
| Oct 19, 2026 | 20.12 | 20.36 | 19.95 | 19.98 | -0.36 | -1.77% | 18,000 |
| Oct 16, 2026 | 20.29 | 20.36 | 20.00 | 20.34 | +0.10 | +0.49% | 15,700 |
| Oct 15, 2026 | 20.07 | 20.53 | 19.97 | 20.24 | +0.06 | +0.30% | 20,200 |
| Oct 14, 2026 | 19.70 | 20.29 | 19.70 | 20.18 | +0.25 | +1.25% | 26,000 |
| Oct 13, 2026 | 19.60 | 19.99 | 19.60 | 19.93 | +0.25 | +1.27% | 15,900 |
| Oct 12, 2026 | 19.80 | 20.15 | 19.67 | 19.68 | -0.20 | -1.01% | 7,500 |
| Oct 9, 2026 | 19.96 | 20.26 | 19.81 | 19.88 | -0.23 | -1.14% | 10,300 |
| Oct 8, 2026 | 19.91 | 20.22 | 19.74 | 20.11 | +0.16 | +0.80% | 18,700 |
| Oct 7, 2026 | 20.14 | 20.48 | 19.91 | 19.95 | -0.36 | -1.77% | 21,300 |
| Oct 6, 2026 | 20.65 | 20.77 | 20.31 | 20.31 | -0.33 | -1.60% | 18,700 |
| Oct 5, 2026 | 20.70 | 20.77 | 20.57 | 20.64 | -0.13 | -0.63% | 7,200 |
| Oct 2, 2026 | 20.88 | 21.43 | 20.72 | 20.77 | +0.16 | +0.78% | 20,800 |
| Oct 1, 2026 | 20.64 | 20.87 | 20.50 | 20.61 | -0.09 | -0.43% | 19,100 |
| Sep 30, 2026 | 20.80 | 20.97 | 20.67 | 20.70 | -0.04 | -0.19% | 230,600 |
| Sep 29, 2026 | 21.06 | 21.15 | 20.65 | 20.74 | -0.12 | -0.58% | 63,400 |
| Sep 28, 2026 | 20.86 | 20.99 | 20.75 | 20.86 | -0.06 | -0.29% | 34,300 |
| Sep 25, 2026 | 20.76 | 20.92 | 20.64 | 20.92 | +0.16 | +0.77% | 8,700 |
| Sep 24, 2026 | 20.77 | 20.99 | 20.66 | 20.76 | -0.05 | -0.24% | 26,400 |
| Sep 23, 2026 | 21.15 | 21.15 | 20.78 | 20.81 | -0.25 | -1.19% | 15,200 |
| Sep 22, 2026 | 21.23 | 21.40 | 21.06 | 21.06 | -0.11 | -0.52% | 18,500 |
| Sep 21, 2026 | 20.80 | 21.30 | 20.76 | 21.17 | +0.25 | +1.20% | 21,700 |
| Sep 18, 2026 | 20.59 | 20.99 | 20.59 | 20.92 | +0.32 | +1.55% | 7,800 |
| Sep 17, 2026 | 20.64 | 20.88 | 20.51 | 20.60 | +0.12 | +0.59% | 15,000 |
| Sep 16, 2026 | 20.40 | 20.73 | 20.40 | 20.48 | +0.16 | +0.79% | 7,800 |
| Sep 15, 2026 | 20.50 | 20.50 | 20.25 | 20.32 | -0.23 | -1.12% | 24,000 |
| Sep 14, 2026 | 20.55 | 20.77 | 20.43 | 20.55 | +0.12 | +0.59% | 8,500 |
| Sep 11, 2026 | 20.40 | 21.03 | 20.40 | 20.43 | +0.14 | +0.69% | 7,400 |
| Sep 10, 2026 | 20.47 | 20.56 | 20.22 | 20.29 | -0.29 | -1.41% | 19,000 |
| Sep 9, 2026 | 20.84 | 21.02 | 20.51 | 20.58 | -0.29 | -1.39% | 16,200 |
| Sep 8, 2026 | 20.75 | 21.04 | 20.75 | 20.87 | +0.12 | +0.58% | 20,900 |
| Sep 4, 2026 | 20.96 | 20.96 | 20.75 | 20.75 | -0.05 | -0.24% | 6,500 |
| Sep 3, 2026 | 20.93 | 21.17 | 20.75 | 20.80 | -0.08 | -0.38% | 18,500 |
| Sep 2, 2026 | 20.87 | 21.16 | 20.85 | 20.88 | +0.02 | +0.10% | 32,100 |
| Sep 1, 2026 | 21.01 | 21.23 | 20.72 | 20.86 | -0.24 | -1.14% | 28,100 |
| Aug 31, 2026 | 21.29 | 21.42 | 20.95 | 21.10 | -0.20 | -0.94% | 27,800 |
| Aug 28, 2026 | 21.33 | 21.45 | 21.23 | 21.30 | -0.12 | -0.56% | 38,100 |
| Aug 27, 2026 | 21.49 | 21.49 | 21.33 | 21.42 | -0.05 | -0.23% | 8,500 |
| Aug 26, 2026 | 21.49 | 21.57 | 21.43 | 21.47 | -0.06 | -0.28% | 23,800 |
| Aug 25, 2026 | 21.49 | 21.62 | 21.45 | 21.53 | +0.09 | +0.42% | 20,400 |
| Aug 24, 2026 | 21.40 | 21.45 | 21.30 | 21.44 | +0.04 | +0.19% | 16,900 |
| Aug 21, 2026 | 21.36 | 21.50 | 21.33 | 21.40 | +0.04 | +0.19% | 9,900 |
| Aug 20, 2026 | 21.38 | 21.41 | 21.33 | 21.36 | -0.03 | -0.14% | 66,700 |
| Aug 19, 2026 | 21.43 | 21.90 | 21.20 | 21.39 | +0.07 | +0.33% | 13,000 |
| Aug 18, 2026 | 21.57 | 21.57 | 21.22 | 21.32 | -0.38 | -1.75% | 18,200 |
| Aug 17, 2026 | 21.91 | 21.91 | 21.65 | 21.70 | -0.12 | -0.55% | 9,700 |
| Aug 14, 2026 | 21.96 | 21.96 | 21.82 | 21.82 | -0.07 | -0.32% | 7,400 |
65 days, newest first. Daily bars as drawn on the NRUC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.