National Rural Utilities Cooperative Finance Corporation Historical Data - NRUC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.195	-0.79107505071	24.65	24.79	24.32	26160	24.53609337	CS
4	-0.165	-0.670186839968	24.62	24.79	24.2601	17508	24.57835402	CS
12	-0.475	-1.90533493783	24.93	25.1299	24.0401	17009	24.53909578	CS
26	-0.425	-1.70819935691	24.88	25.38	24.0401	16153	24.75272999	CS
52	0.165	0.679291889667	24.29	25.38	21.64	17881	24.28143916	CS
156	-2.935	-10.7155896313	27.39	28.03	21.56	22848	24.57597963	CS
260	-2.475	-9.190493873	26.93	29.42	21	26556	25.68931521	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721169600	24.37	-0.07	-0.29	24.46	24.63	24.32	20521
1721083200	24.44	-0.13	-0.53	24.49	24.62	24.42	20823
1720824000	24.57	-0.09	-0.36	24.59	24.79	24.45	45683
1720737600	24.66	0.12	0.49	24.54	24.78	24.54	30745
1720651200	24.54	-0.02	-0.08	24.65	24.6699	24.46	13026
1720564800	24.56	-0.12	-0.49	24.58	24.7	24.56	8442
1720478400	24.68	0.06	0.24	24.68	24.72	24.645	23846
1720219200	24.6203	0.09	0.37	24.5659	24.72	24.55	9352
1720040640	24.5301	0.07	0.29	24.45	24.6604	24.45	11550
1719960000	24.46	0.06	0.25	24.33	24.6499	24.3184	11732
1719873600	24.4	-0.26	-1.05	24.43	24.6463	24.2601	13523
1719614400	24.66	0	0.00	24.66	24.66	24.66	0
1719528000	24.66	-0.13	-0.52	24.73	24.7649	24.59	19936
1719441600	24.79	0.08	0.32	24.6	24.79	24.6	26744
1719355200	24.71	0	0.00	24.74	24.75	24.62	12367
1719268800	24.71	0.02	0.08	24.56	24.75	24.56	8442
1719009600	24.69	0.16	0.65	24.59	24.69	24.52	5278
1718923200	24.53	-0.09	-0.37	24.62	24.77	24.53	15222
1718750400	24.6211	-0.02	-0.08	24.57	24.72	24.57	9491
1718664000	24.64	-0.06	-0.24	24.74	24.74	24.4	11068
1718404800	24.7	-0.02	-0.08	24.62	24.75	24.62	10951
1718318400	24.72	0.24	0.98	24.52	24.7252	24.455	6352
1718232000	24.48	0.01	0.04	24.58	24.75	24.44	12419
1718145600	24.47	-0.04	-0.17	24.5492	24.5544	24.43	9036
1718059200	24.5113	-0.19	-0.76	24.7	24.7	24.51	8916
1717800000	24.7	0.03	0.12	24.55	24.7178	24.55	9349
1717713600	24.67	0.07	0.27	24.52	24.78	24.52	24214
1717627200	24.6025	-0.13	-0.52	24.61	24.6899	24.448	10197
1717540800	24.73	-0.04	-0.16	24.75	24.85	24.7	22819
1717454400	24.77	0.02	0.08	24.68	24.805	24.61	25199
1717195200	24.75	0.48	1.97	24.19	24.75	24.19	69449
1717108800	24.2729	0.07	0.30	24.11	24.3464	24.11	8651
1717022400	24.2	-0.08	-0.32	24.16	24.35	24.05	26863
1716936000	24.2786	-0.15	-0.62	24.33	24.38	24.2	5649
1716590400	24.43	0.23	0.95	24.27	24.43	24.0401	10222
1716504000	24.2	-0.26	-1.06	24.4	24.497	24.06	11206
1716417600	24.46	-0.05	-0.20	24.51	24.6622	24.35	21441
1716331200	24.51	-0.07	-0.28	24.53	24.58	24.39	7966
1716244800	24.58	0.23	0.94	24.37	24.58	24.2901	10782
1715985600	24.35	-0.04	-0.16	24.44	24.44	24.275	3433
1715899200	24.39	-0.01	-0.04	24.45	24.46	24.262	12037
1715812800	24.4001	0.21	0.87	24.31	24.4744	24.2813	8913
1715726400	24.19	-0.06	-0.25	24.25	24.3699	24.18	11048
1715640000	24.25	0.06	0.25	24.28	24.4197	24.15	13859
1715380800	24.19	-0.06	-0.25	24.24	24.27	24.09	7748
1715294400	24.25	-0.17	-0.70	24.42	24.44	24.16	116586
1715208000	24.42	-0.27	-1.09	24.57	24.78	24.33	33857
1715121600	24.69	-0.26	-1.04	24.88	24.96	24.61	20949
1715035200	24.95	0.13	0.54	24.75	25.04	24.75	27790
1714776000	24.817	0.2	0.82	24.6	24.83	24.6	2473
1714689600	24.6151	0.05	0.18	24.64	24.73	24.56	13638
1714603200	24.57	-0.03	-0.12	24.48	24.58	24.4	10959
1714516800	24.6	-0.35	-1.40	24.51	24.68	24.4	14535
1714430400	24.95	0.11	0.44	24.9	25.06	24.9	3244
1714171200	24.84	0.16	0.66	24.7	25.1299	24.7	6612
1714084800	24.6779	-0.28	-1.13	24.8	24.8668	24.4732	6024
1713998400	24.96	-0.02	-0.08	24.93	25.05	24.79	8960
1713912000	24.98	0.31	1.26	24.7	24.98	24.7	4696
1713825600	24.67	0.05	0.20	24.56	24.79	24.56	11435
1713566400	24.62	0.22	0.90	24.36	24.76	24.36	12767
1713480000	24.4	-0.22	-0.89	24.57	24.64	24.39	3026
1713393600	24.62	0.35	1.43	24.4	24.62	24.386	8560

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

National Rural Utilities Cooperative Finance Corporation (NRUC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

National Rural Utilities Cooperative Finance Corporation (NRUC) Historical

National Rural Utilities Cooperative Finance Corporation (NRUC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History