National Research Stock Price History, NRCIB Historical Prices

Add to My Stocks
$53.01 $4.97 (10.35%) NRCIB stock closing price Apr 17, 2018 (Closing)

View and download National Research stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with National Research price to earnings ratio data. The stock price was at a 5 year high of $57.37 on Jan 25, 2018 as seen from National Research stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-04-17 51.95 53.37 50.38 53.01 20,669 101.94 9.38
2018-04-16 48.04 48.04 48.04 48.04 525 92.39 8.5
2018-04-13 51.04 51.04 51.04 51.04 305 98.15 9.03
2018-04-12 51.5 51.77 51.46 51.46 2,078 98.96 9.1
2018-04-11 51.5 51.5 50.83 50.83 507 97.74 8.99
2018-04-10 50.29 51.5 50.24 51.5 7,034 99.04 9.11
2018-04-09 49.99 51.25 48.7 50.47 5,097 97.06 8.93
2018-04-06 50 50.56 49.78 50.56 898 97.24 8.95
2018-04-05 49.83 50 49.83 50 2,127 96.15 8.85
2018-04-04 0 0 0 48.84 179 - -
2018-04-03 47.88 48.84 47.88 48.84 348 93.91 8.64
2018-04-02 0 0 0 49.83 85 - -
2018-03-30 0 0 0 49.83 0 - -
2018-03-29 49.83 49.83 49.83 49.83 138 95.83 8.82
2018-03-28 47.35 47.51 41.56 47.5 1,348 91.35 8.4
2018-03-27 48.66 48.66 48.66 48.66 299 93.58 8.61
2018-03-26 50.25 50.25 49.71 49.71 216 95.59 8.79
2018-03-23 50.5 50.5 50 50 467 96.16 8.85
2018-03-22 50.74 50.74 50.74 50.74 268 97.57 8.98
2018-03-21 50.97 50.98 50.91 50.97 810 98.02 9.02
2018-03-20 50.45 51.37 50.45 50.93 1,140 97.94 9.01
2018-03-19 48.7 51.36 48.7 51.36 548 98.77 9.09
2018-03-16 51 51 51 51 1,321 98.08 9.02
2018-03-15 0 0 0 50.02 105 - -
2018-03-14 50 50.02 50 50.02 2,659 96.19 8.85
2018-03-13 50.17 50.86 50.17 50.86 369 97.8 9
2018-03-12 50.12 51.83 50.12 51.83 708 99.67 9.17
2018-03-09 50.2 50.2 50.2 50.2 416 96.54 8.88
2018-03-08 49.8 49.8 49.8 49.8 201 95.77 8.81
2018-03-07 51.89 51.89 51.89 51.89 315 99.79 9.18
2018-03-06 49 49 48.94 49 992 94.23 8.67
2018-03-05 51.61 51.61 49.01 49.13 2,015 94.48 8.69
2018-03-02 48.48 49.8 48.48 49.59 2,585 95.37 8.77
2018-03-01 48.5 48.5 48.5 48.5 439 93.27 8.58
2018-02-28 49.5 50.1 48.32 50.1 2,176 96.35 8.86
2018-02-27 0 0 0 49.46 170 - -
2018-02-26 49.43 49.46 48.74 49.46 2,263 95.12 8.75
2018-02-23 49.45 49.59 49.45 49.58 776 95.35 8.77
2018-02-22 49.56 49.56 49.25 49.25 298 94.71 8.71
2018-02-21 50 50 49.6 49.6 1,652 95.39 8.78
2018-02-20 50.46 51.31 50.41 50.51 964 97.14 8.94
2018-02-19 0 0 0 51.9 0 - -
2018-02-16 52.89 52.89 49.87 51.9 1,112 99.81 9.18
2018-02-15 52.72 52.72 52.72 52.72 100 101.39 9.33
2018-02-14 53.15 53.4 52.72 52.72 1,142 101.39 9.33
2018-02-13 55.18 55.78 55.18 55.35 2,797 110.7 9.92
2018-02-12 55 55 55 55 230 110 9.85
2018-02-09 56.43 56.43 52.5 54.77 6,181 109.54 9.81
2018-02-08 53.11 53.11 53.11 53.11 181 106.22 9.52
2018-02-07 0 0 0 56.69 86 - -
2018-02-06 56.69 56.69 56.69 56.69 756 113.38 10.16
2018-02-05 55.5 55.5 55.5 55.5 212 111 9.94
2018-02-02 56.4 56.4 56.4 56.4 777 112.8 10.1
2018-02-01 0 0 0 56.89 1 - -
2018-01-31 56.89 56.89 56.89 56.89 351 113.78 10.19
2018-01-30 55.49 55.49 55.26 55.26 1,146 110.52 9.9
2018-01-29 53 57.72 53 55.21 1,596 110.42 9.89
2018-01-26 0 0 0 57.37 240 - -
2018-01-25 56.75 57.37 56.75 57.37 590 114.74 10.28
2018-01-24 56.97 57 56.75 56.75 3,743 113.5 10.17
2018-01-23 56.37 56.42 56.01 56.42 1,670 112.84 10.11
2018-01-22 55.9 56.33 55.56 56.33 744 112.67 10.09
2018-01-19 55.87 56.1 55.85 55.9 10,821 111.8 10.02
2018-01-18 0 0 0 55.65 2 - -
2018-01-17 55 55.65 55 55.65 1,661 111.3 9.97
2018-01-16 53.47 55.94 53.47 55.94 4,967 111.88 10.02
2018-01-15 0 0 0 55.94 0 - -
2018-01-12 55.94 55.95 55.57 55.94 5,645 111.88 10.02
2018-01-11 55.95 55.95 55.9 55.9 604 111.8 10.02
2018-01-10 55.85 55.95 55.85 55.95 719 111.9 10.02
2018-01-09 55.88 55.95 55.67 55.95 686 111.9 10.02
2018-01-08 55.97 55.97 55.97 55.97 362 111.94 10.03
2018-01-05 55.95 55.95 55.9 55.9 356 111.8 10.02
2018-01-04 55.87 55.96 55.87 55.92 1,429 111.84 10.02
2018-01-03 55.71 55.96 55.47 55.79 3,879 111.58 10
2018-01-02 55.96 56.12 55.8 55.8 2,085 111.6 10
2018-01-01 0 0 0 56.06 0 - -
2017-12-29 56.19 56.43 55.65 56.06 5,879 112.12 10.04
2017-12-28 55.92 56.28 55.83 55.99 1,412 111.98 10.03
2017-12-27 55.95 56.38 55.59 55.59 8,769 111.18 9.96
2017-12-26 55.3 55.4 54.65 55.28 6,412 110.55 9.9
2017-12-25 0 0 0 55.32 0 - -
2017-12-22 55.28 58.16 55.03 55.32 7,700 110.64 9.91
2017-12-21 55.13 55.15 54.75 55.15 1,435 110.3 9.88
2017-12-20 55.15 55.15 54.76 54.89 2,698 109.78 9.83
2017-12-19 54.24 55.15 54.24 55.15 3,918 110.3 9.88
2017-12-18 53.65 54.48 53.02 54.1 4,543 108.2 9.69
2017-12-15 52.62 54 52.43 53.94 33,481 107.88 9.66
2017-12-14 53.08 53.48 51.95 53.46 7,751 106.92 9.58
Get more Data

National Research Stock History Chart

View NRCIB PE ratio, PS ratio stocks charts and compare with peers.
NRCIB Chart
Note: Compare National Research stock price history with the index and industry peers.

National Research Stock Price History: Past 5 years

Max Stock Price57.37Jan 25,2018
Min Stock Price26.9Sep 19,2013
Avg Stock Price39.06

National Research Historical PE ratio: Past 5 years

Max PE Ratio114.74Jan 25,2018
Min PE Ratio12.4Sep 19,2013
Avg PE Ratio55.17

National Research Historical PS ratio: Past 5 years

Max PS Ratio10.37Aug 15,2017
Min PS Ratio1.02Sep 19,2013
Avg PS Ratio6.22

NRCIB Industry Peers

Company Price Change (%)
Dun & Bradstreet (DNB)141.910.14 (0.1%)
Lifelock (LOCK)23.990.01 (0.04%)
Huron Consulting (HURN)47.350.05 (0.11%)
Comtex News (CMTX)100 (0%)
Cellular Biomedicine (CBMG)19.20.3 (1.59%)
Huron Consulting (HURN)47.350.05 (0.11%)
Hms Holdings (HMSY)31.560.78 (2.53%)

We provide National Research share price history along with PE ratio and PS ratio for doing National Research fundamental analysis. National Research stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. NRCIB stock saw a high of $53.37, and a low of $50.38 on last trading day. The company's P/S ratio was at a high of 10.37 on Aug 15, 2017 according to our National Research stock history data.