National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated (NY:NRUC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	24.25	24.33	24.06	24.25	6,613	+0.05(+0.21%)
Jul 02, 2025	24.15	24.20	24.00	24.20	19,257	+0.19(+0.79%)
Jul 01, 2025	23.97	24.11	23.93	24.01	8,390	+0.15(+0.63%)
Jun 30, 2025	24.05	24.18	23.80	23.86	41,427	-0.19(-0.79%)
Jun 27, 2025	24.10	24.20	24.05	24.05	14,589	-0.14(-0.58%)
Jun 26, 2025	24.07	24.32	24.03	24.19	19,640	+0.16(+0.67%)
Jun 25, 2025	24.10	24.10	24.03	24.03	3,675	-0.12(-0.50%)
Jun 24, 2025	23.97	24.16	23.97	24.15	15,279	+0.15(+0.63%)
Jun 23, 2025	23.96	24.07	23.96	24.00	2,363	+0.07(+0.29%)
Jun 20, 2025	23.98	24.00	23.85	23.93	7,444	+0.04(+0.17%)
Jun 18, 2025	23.89	23.98	23.89	23.89	12,984	+0.07(+0.29%)
Jun 17, 2025	23.74	23.85	23.74	23.82	2,208	+0.02(+0.09%)
Jun 16, 2025	23.71	23.88	23.60	23.80	17,964	+0.10(+0.42%)
Jun 13, 2025	23.90	23.93	23.70	23.70	4,188	-0.20(-0.84%)
Jun 12, 2025	23.83	23.99	23.81	23.90	14,039	+0.06(+0.25%)
Jun 11, 2025	23.99	24.05	23.76	23.84	6,427	-0.08(-0.33%)
Jun 10, 2025	23.85	23.94	23.82	23.92	7,148	+0.04(+0.15%)
Jun 09, 2025	23.75	23.89	23.71	23.89	33,339	+0.07(+0.27%)
Jun 06, 2025	23.85	23.90	23.80	23.82	16,439	-0.10(-0.42%)
Jun 05, 2025	23.78	24.06	23.78	23.92	21,392	+0.18(+0.76%)
Jun 04, 2025	23.76	23.78	23.68	23.74	23,667	-0.02(-0.08%)
Jun 03, 2025	23.69	23.80	23.66	23.76	44,325	+0.04(+0.17%)
Jun 02, 2025	23.95	23.95	23.68	23.72	28,740	-0.27(-1.13%)
May 30, 2025	23.59	24.03	23.59	23.99	65,099	+0.30(+1.27%)
May 29, 2025	23.65	23.77	23.65	23.69	7,658	+0.00(+0.00%)
May 28, 2025	23.67	23.77	23.67	23.69	17,162	-0.09(-0.38%)
May 27, 2025	23.74	23.78	23.65	23.78	12,965	+0.24(+1.02%)
May 23, 2025	23.38	23.54	23.37	23.54	7,351	+0.11(+0.47%)
May 22, 2025	23.50	23.61	23.37	23.43	18,229	-0.21(-0.89%)
May 21, 2025	23.71	23.71	23.54	23.64	16,049	-0.12(-0.51%)
May 20, 2025	23.89	23.89	23.72	23.76	33,490	-0.18(-0.75%)
May 19, 2025	23.78	24.10	23.78	23.94	18,734	-0.04(-0.17%)
May 16, 2025	23.67	23.99	23.53	23.98	40,359	+0.46(+1.96%)
May 15, 2025	23.45	25.75	23.38	23.52	12,313	+0.15(+0.64%)
May 14, 2025	23.51	23.54	23.37	23.37	17,609	-0.04(-0.17%)
May 13, 2025	23.45	23.56	23.35	23.41	8,437	-0.04(-0.17%)
May 12, 2025	23.64	23.79	23.45	23.45	8,134	-0.16(-0.68%)
May 09, 2025	23.52	23.61	23.42	23.61	6,989	+0.14(+0.60%)
May 08, 2025	23.47	23.60	23.46	23.47	8,498	-0.06(-0.25%)
May 07, 2025	23.28	23.54	23.28	23.53	13,127	+0.25(+1.07%)
May 06, 2025	23.28	23.40	23.14	23.28	11,014	-0.05(-0.21%)
May 05, 2025	23.20	23.35	23.12	23.33	24,211	+0.04(+0.17%)
May 02, 2025	23.16	23.45	23.15	23.29	20,248	+0.14(+0.60%)