National Research Stock Price History, NRCIB Historical Prices

Add to My Stocks
$51.9 $0.82 (1.56%) NRCIB stock closing price Feb 16, 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 $63.81 on May 07, 2013 as seen from National Research stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 52.89 52.89 49.87 51.9 1,112 103.8 9.3
2018-02-15 52.72 52.72 52.72 52.72 100 105.44 9.45
2018-02-14 53.15 53.4 52.72 52.72 1,142 105.44 9.45
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
2018-02-06 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
2018-01-31 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
2018-01-25 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
2018-01-17 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
2018-01-10 55.85 55.95 55.85 55.95 719 111.9 10.02
2018-01-09 55.87 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
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
2017-12-22 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
2017-12-13 51.94 52.8 51.05 52.78 9,790 105.56 9.46
2017-12-12 52.84 53.47 51.71 52.44 6,497 104.88 9.4
2017-12-11 52.79 53.44 52.79 52.79 4,782 105.58 9.46
2017-12-08 52.47 53.48 52.47 52.9 15,152 105.8 9.48
2017-12-07 52.11 53.36 52.11 52.59 13,232 105.18 9.42
2017-12-06 53.38 53.48 52.11 52.13 5,671 104.26 9.34
2017-12-05 52.2 53.48 52.2 53.48 6,968 106.96 9.58
2017-12-04 53.48 53.48 52.9 52.93 2,108 105.86 9.48
2017-12-01 53.13 53.46 52.5 53.21 5,317 106.43 9.53
2017-11-30 53.2 53.2 51.86 52.5 1,620 105 9.41
2017-11-29 51.14 52.3 51.14 51.91 5,260 103.82 9.3
2017-11-28 53.1 53.1 50.46 51.75 13,438 103.5 9.27
2017-11-27 53.5 53.65 53.45 53.45 3,182 106.9 9.58
2017-11-24 0 0 0 53.28 84 - -
2017-11-23 0 0 0 53.28 0 - -
2017-11-22 53.1 53.28 53.1 53.28 2,487 106.56 9.55
2017-11-21 53.1 53.59 53.07 53.1 1,023 106.2 9.51
2017-11-20 53.55 53.7 53.3 53.45 1,418 106.9 9.58
2017-11-17 53.27 53.27 53.26 53.26 1,094 106.52 9.54
2017-11-16 53.5 53.5 53.4 53.4 578 106.8 9.57
2017-11-15 53.99 53.99 53.05 53.09 1,076 106.18 9.51
2017-11-14 53.04 53.04 53.04 53.04 529 106.08 9.5
2017-11-13 53.41 53.79 53.3 53.34 3,010 106.68 9.56
2017-11-10 53.3 53.3 53.3 53.3 712 106.6 9.55
2017-11-09 53.49 53.5 53.49 53.5 890 107 9.59
2017-11-08 53.3 53.41 53.2 53.3 3,878 106.6 9.55
2017-11-07 53.73 53.73 53.27 53.27 388 102.44 9.69
2017-11-06 0 0 0 53.31 60 - -
2017-11-03 53.91 53.91 53.31 53.31 1,461 102.52 9.69
2017-11-02 53.49 53.49 53.49 53.49 315 102.87 9.73
2017-11-01 53.38 53.84 53.38 53.63 1,567 103.14 9.75
2017-10-31 53.93 53.93 53.93 53.93 677 103.71 9.81
2017-10-30 0 0 0 53.4 125 - -
2017-10-27 53.13 53.7 53.13 53.4 868 102.69 9.71
2017-10-26 53.92 53.92 53.53 53.53 809 102.94 9.73
2017-10-25 0 0 0 53.4 42 - -
2017-10-24 53.4 53.4 53.4 53.4 423 102.69 9.71
2017-10-23 53.92 53.92 53.92 53.92 266 103.69 9.8
2017-10-20 53.8 53.8 53.41 53.46 1,816 102.81 9.72
2017-10-19 53.38 53.8 53.38 53.8 350 103.46 9.78
2017-10-18 53.7 53.75 53.38 53.45 1,514 102.79 9.72
2017-10-17 53.42 53.92 53.42 53.61 433 103.1 9.75
2017-10-16 53.41 53.75 53.41 53.42 24,684 102.73 9.71
2017-10-13 53.51 53.65 53.24 53.24 12,698 102.39 9.68
2017-10-12 53.45 53.73 53.3 53.45 31,774 102.79 9.72
2017-10-11 53.5 53.75 53.5 53.51 14,013 102.89 9.73
2017-10-10 53.4 53.45 53.35 53.4 1,028 102.69 9.71
2017-10-09 53.44 54.62 53.44 53.45 6,181 102.78 9.72
2017-10-06 53.45 53.98 53.45 53.49 6,955 102.87 9.73
2017-10-05 53.49 53.63 53.49 53.6 1,334 103.08 9.75
2017-10-04 53.94 53.94 53.45 53.49 6,199 102.87 9.73
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 Price63.81May 07,2013
Min Stock Price22.75May 23,2013
Avg Stock Price39.6

National Research Historical PE ratio: Past 5 years

Max PE Ratio114.74Jan 25,2018
Min PE Ratio10.11May 23,2013
Avg PE Ratio51.32

National Research Historical PS ratio: Past 5 years

Max PS Ratio10.37Aug 15,2017
Min PS Ratio1.02Sep 19,2013
Avg PS Ratio5.96

NRCIB Industry Peers

Company Price Change (%)
Morningstar (MORN)96.550.48 (0.5%)
Lifelock (LOCK)23.990.01 (0.04%)
Huron Consulting (HURN)41.90.95 (2.32%)
Comtex News (CMTX)100 (0%)
Cellular Biomedicine (CBMG)18.50.6 (3.35%)
Huron Consulting (HURN)41.90.95 (2.32%)
Hms Holdings (HMSY)15.630.09 (0.58%)

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 $52.89, and a low of $49.87 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.