Skip to main content

National Rural Utilities Coop Finance Corp 5.500 (NY: NRUC )

25.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 25.43 25.43 25.38 25.41 2,287 +0.12(+0.46%)
Sep 19, 2024 25.31 25.45 25.25 25.29 16,905 +0.01(+0.02%)
Sep 18, 2024 25.27 25.44 25.23 25.28 7,835 -0.07(-0.26%)
Sep 17, 2024 25.35 25.47 25.24 25.35 9,707 -0.06(-0.24%)
Sep 16, 2024 25.31 25.50 25.31 25.41 8,820 +0.08(+0.32%)
Sep 13, 2024 25.27 25.34 25.27 25.33 5,807 +0.00(+0.00%)
Sep 12, 2024 25.26 25.36 25.26 25.33 6,963 +0.07(+0.28%)
Sep 11, 2024 25.26 25.35 25.23 25.26 5,088 -0.06(-0.24%)
Sep 10, 2024 25.25 25.44 25.17 25.32 16,439 -0.03(-0.12%)
Sep 09, 2024 25.11 25.36 25.11 25.35 3,999 +0.21(+0.85%)
Sep 06, 2024 25.05 25.15 25.04 25.14 33,012 +0.03(+0.10%)
Sep 05, 2024 24.85 25.12 24.85 25.11 13,843 +0.18(+0.72%)
Sep 04, 2024 24.64 24.99 24.64 24.93 13,360 +0.29(+1.18%)
Sep 03, 2024 24.87 24.97 24.64 24.64 11,342 -0.16(-0.65%)
Aug 30, 2024 25.11 25.11 24.61 24.80 94,360 -0.37(-1.47%)
Aug 29, 2024 25.01 25.19 25.01 25.17 12,363 +0.15(+0.60%)
Aug 28, 2024 25.06 25.08 24.97 25.02 6,896 -0.05(-0.20%)
Aug 27, 2024 24.90 25.08 24.90 25.07 6,904 +0.08(+0.32%)
Aug 26, 2024 25.04 25.09 24.97 24.99 9,403 +0.00(+0.00%)
Aug 23, 2024 24.77 25.08 24.77 24.99 16,835 +0.10(+0.42%)
Aug 22, 2024 24.84 24.93 24.84 24.89 4,996 -0.04(-0.14%)
Aug 21, 2024 24.73 24.94 24.73 24.92 11,613 +0.12(+0.48%)
Aug 20, 2024 24.65 24.83 24.65 24.80 12,520 +0.09(+0.36%)
Aug 19, 2024 24.70 24.82 24.65 24.71 14,509 +0.04(+0.16%)
Aug 16, 2024 24.44 24.68 24.44 24.67 7,157 +0.13(+0.53%)
Aug 15, 2024 24.44 24.54 24.38 24.54 7,367 -0.06(-0.24%)
Aug 14, 2024 24.43 24.64 24.43 24.60 18,773 +0.25(+1.03%)
Aug 13, 2024 24.36 24.46 24.33 24.35 10,203 -0.07(-0.29%)
Aug 12, 2024 24.39 24.51 24.37 24.42 11,388 -0.10(-0.41%)
Aug 09, 2024 24.55 24.55 24.31 24.52 6,010 -0.03(-0.12%)
Aug 08, 2024 24.38 24.55 24.23 24.55 12,594 +0.26(+1.07%)
Aug 07, 2024 24.32 24.40 24.18 24.29 12,776 -0.06(-0.25%)
Aug 06, 2024 24.07 24.37 24.01 24.35 14,459 +0.23(+0.93%)
Aug 05, 2024 24.25 24.25 23.86 24.12 13,043 -0.27(-1.09%)
Aug 02, 2024 24.18 24.43 24.16 24.39 28,453 +0.11(+0.45%)
Aug 01, 2024 24.31 24.45 24.19 24.28 17,415 +0.07(+0.31%)
Jul 31, 2024 24.37 24.40 24.13 24.21 26,327 -0.10(-0.41%)
Jul 30, 2024 24.14 24.30 24.14 24.30 7,289 +0.09(+0.37%)
Jul 29, 2024 24.26 24.35 24.14 24.22 8,693 -0.08(-0.32%)
Jul 26, 2024 24.27 24.29 24.16 24.29 8,000 +0.16(+0.65%)
Jul 25, 2024 24.11 24.20 24.07 24.14 7,681 +0.10(+0.41%)
Jul 24, 2024 24.16 24.25 23.99 24.04 11,456 -0.18(-0.73%)
Jul 23, 2024 24.17 24.26 24.14 24.22 7,853 -0.06(-0.25%)
Jul 22, 2024 24.15 24.29 24.09 24.28 8,701 +0.21(+0.89%)
Jul 19, 2024 24.11 24.12 24.01 24.06 4,803 -0.01(-0.02%)
Jul 18, 2024 24.04 24.16 24.04 24.07 19,641 -0.00(-0.00%)
Jul 17, 2024 24.03 24.17 24.03 24.07 12,580 +0.04(+0.17%)
Jul 16, 2024 24.12 24.28 23.98 24.03 20,812 -0.07(-0.29%)
Jul 15, 2024 24.15 24.27 24.08 24.10 21,118 -0.13(-0.53%)
Jul 12, 2024 24.25 24.44 24.11 24.23 46,332 -0.09(-0.37%)
Jul 11, 2024 24.20 24.43 24.20 24.31 31,181 +0.12(+0.49%)
Jul 10, 2024 24.30 24.32 24.12 24.20 13,211 -0.02(-0.08%)
Jul 09, 2024 24.24 24.35 24.22 24.22 8,561 -0.12(-0.49%)
Jul 08, 2024 24.33 24.37 24.30 24.33 24,184 +0.06(+0.24%)
Jul 05, 2024 24.22 24.37 24.21 24.28 9,484 +0.09(+0.37%)
Jul 03, 2024 24.11 24.31 24.11 24.19 11,714 +0.07(+0.29%)
Jul 02, 2024 23.99 24.30 23.98 24.12 11,898 +0.06(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.