National Research Corporation (NRC)     Sec: Healthcare Ind: Diagnostics & Research
Peak: -5.41%   12m: 65.8%   6m: 26.83%   ytd: 68.63%   div: 1.98%   beta: 0.64   alpha: 0.503   s: 2.102 (94.52)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-0663.863.5764.263.20023,8240.640.5032.102
2019-12-056463.6164.5463.550016,7800.6460.5262.168
2019-12-0463.6463.8964.2963.330036,2000.6460.5332.245
2019-12-0362.8363.7163.7162.60024,1450.6450.5392.218
2019-12-0264.6463.4164.6463.40019,3000.6460.5372.201
2019-11-2963.9664.5164.6163.440016,8480.6440.5432.243
2019-11-2763.2463.8764.4563.050023,7000.6440.5382.189
2019-11-266463.264.7662.810020,4020.6440.5322.098
2019-11-2563.1163.864.1162.650029,0900.6440.5362.085
2019-11-2263.9162.8964.3762.620026,0000.6430.5342.062
2019-11-2163.263.7163.9463.030033,6030.6420.5372.197
2019-11-2061.8562.9363.1861.850046,9000.6420.532.157
2019-11-1961.756262.2861.50023,2000.6430.5192.161
2019-11-1861.4961.5462.2661.120014,2000.6430.5181.993
2019-11-1561.661.6562.1161.380023,4000.6420.5181.923
2019-11-1461.5261.3462.1661.130033,4000.6420.5151.827
2019-11-1360.9961.4361.9560.380023,2000.6440.4941.769
2019-11-1260.3961.2761.860.010025,9580.6440.5021.766
2019-11-1159.160.6260.6258.60027,1000.6450.51.772
2019-11-0859.8959.360.1858.970031,2000.6490.5121.785
2019-11-0759.2560.0160.7558.620015,7000.650.5221.812
2019-11-0659.2858.966156.70044,1000.6470.5351.789
2019-11-0559.2658.859.658.010023,2000.6480.5331.824
2019-11-0458.9559.1959.54580019,7000.6520.5181.869
2019-11-0157.7858.7759.3957.650027,1000.6530.5111.923
2019-10-3157.5357.4358.0456.570047,8000.6510.491.853
2019-10-3057.1557.4657.61560021,4000.650.4971.832
2019-10-295757.1257.8356.480042,9000.650.4891.918
2019-10-2856.3956.8457.6856.390033,2000.6510.4831.922
2019-10-2556.1756.2156.555.190017,0000.6510.4731.953
2019-10-2457.1156.2157.2155.720030,0000.650.4661.995
2019-10-2357.256.8857.4655.410018,9000.650.472.026
2019-10-2258.3957.259.96570021,2000.6510.4782.043
2019-10-2157.4357.9558.7957.40024,4000.6490.4791.956
2019-10-1855.7257.0858.4355.720051,0000.6490.4781.96
2019-10-1755.795657.0755.410056,8000.6480.4841.941
2019-10-1657.455.7757.6655.120068,9000.6480.4851.916
2019-10-1558.0557.459.0156.50066,2000.6480.4931.939
2019-10-1458.1457.7458.2957.280022,8000.6510.5042.016
2019-10-1158.3758.1859.2357.790035,5000.6530.5012.051
2019-10-1058.5557.8359.1957.390020,0000.6540.5052.121
2019-10-0958.558.6859.5457.950021,9000.6560.5162.148
2019-10-0859.5557.9959.857.580032,7000.6560.5152.105
2019-10-0759.4959.6460.3158.800131,2000.6490.5262.217
2019-10-0458.559.6359.8658.50031,2000.6510.5132.168
2019-10-0357.3758.3858.6756.340034,4000.650.4942.128
2019-10-0256.0557.3157.8554.380063,3000.6540.5052.125
2019-10-0157.9656.2158.7256.130024,7000.6640.4922.188
2019-09-3057.4557.7558.7657.450056,6000.6580.5042.174
2019-09-2759.2457.6559.5357.490.19024,4000.6580.5022.106
2019-09-2660.3359.160.4358.930029,5000.6550.5132.099
2019-09-2561.760.4261.760.170042,9000.6550.522.198
2019-09-2462.9361.4263.1561.30039,7000.6570.5282.227
2019-09-2362.6262.8663.0162.380024,1000.6460.5252.307
2019-09-2063.0162.4863.226200155,5000.6460.5332.294
2019-09-1962.862.9763.362.370098,5000.6460.5222.297
2019-09-1862.4662.5963.4960.3100531,6000.6420.5442.189
2019-09-1761.2462.3662.761.170033,3000.6430.5462.146
2019-09-1661.5561.2562.0760.90056,2000.6420.5382.137
2019-09-1361.7261.3561.7960.700108,3000.6460.5292.13
2019-09-1261.3861.5361.7960.530045,2000.6480.5352.135
2019-09-116161.0761.7760.290033,3000.6520.5252.111
2019-09-1060.9160.8461.9260.280018,8000.6530.5162.121
2019-09-096261.136260.060022,2000.6530.5272.158
2019-09-0663.0861.9163.0861.620037,4000.6510.5212.145
2019-09-0564.5462.8964.5462.70032,1000.6530.542.226
2019-09-0464.5564.664.9164.130014,9000.6620.5632.226
2019-09-0363.663.8465.0563.410063,7000.6620.5512.216
2019-08-3064.8463.8264.8463.370019,0000.6640.5342.224
2019-08-2964.2764.5264.9964.050019,7000.6640.5412.263
2019-08-2862.8563.7264.2462.100267,6000.6640.5292.302
2019-08-2763.1363.0663.7861.060026,1000.6640.5232.257
2019-08-2662.1562.8863.0761.690017,2000.6640.5212.269
2019-08-2363.6661.8864.5861.880021,6000.6630.522.263
2019-08-2264.7564.3164.7563.350015,7000.650.5452.319
2019-08-2164.5464.3464.9363.790038,9000.650.5542.296
2019-08-2063.6663.8664.5963.340019,4000.650.562.311
2019-08-1965.5864.1665.863.750041,7000.650.5582.273
2019-08-1663.7864.6865.0663.780028,0000.6530.572.313
2019-08-1564.5663.8165.0263.280030,8000.6530.572.395
2019-08-1464.1964.365.1663.130051,0000.6530.5722.344
2019-08-1363.1264.7965.3262.80048,3000.6580.5642.349
2019-08-1263.7463.0665.0462.70034,2000.6540.5512.287
2019-08-0964.4663.8866.6963.490033,8000.6520.562.29
2019-08-0864.3564.5365.7263.790029,6000.6510.5582.315
2019-08-0763.1964.1365.759.830031,8000.6540.5612.337
2019-08-0663.6664.6565.5361.520050,7000.6550.5722.314
2019-08-0564.3762.2764.6161.240042,1000.6470.5592.359
2019-08-0266.1465.0866.9764.940027,4000.6310.5762.428
2019-08-0167.4166.4568.2665.970059,3000.6260.612.476
2019-07-3167.2167.268.5866.920054,1000.6230.5852.504
2019-07-3066.8566.9668.0865.680061,5000.6260.5912.466
2019-07-2965.8866.9268.6465.880058,5000.6260.582.47
2019-07-2664.8165.1366.9864.810034,6000.6280.5732.437
2019-07-2564.9464.5966.6564.210072,3000.6270.5772.441
2019-07-2462.1764.8765.0261.50057,1000.6270.5862.424
2019-07-2361.5562.3363.6560.940052,0000.6270.552.281
2019-07-2259.361.0961.3259.220053,4000.6260.5532.254
2019-07-1957.758.7659.4657.70044,8000.6250.5222.258
2019-07-1857.4258.0558.3657.420031,6000.6270.5132.219
2019-07-1756.9157.357.7956.530035,2000.6260.5162.279
2019-07-1656.6356.6857.856.320047,3000.6280.5122.22
2019-07-1557.4556.6958.1256.490028,9000.6280.5172.214
2019-07-1257.3957.2658.4156.920035,7000.6320.5362.231
2019-07-1158.0857.3559.8357.240030,7000.6320.5372.233
2019-07-1057.3357.8858.3656.330036,6000.6420.5592.283
2019-07-0957.1756.3558.3656.350042,5000.6410.542.218
2019-07-0856.0957.0457.5455.520027,9000.6430.5612.234
2019-07-0555.7356.1556.6455.320032,4000.6440.5562.236
2019-07-0356.3355.8257.1955.730032,1000.6440.5512.187
2019-07-0255.5555.456.1554.070027,4000.6430.552.199
2019-07-0157.6755.5858.0455.430040,9000.6390.5492.18
2019-06-2855.1457.4158.5254.9200220,3000.6450.572.238
2019-06-2753.5755.155.2653.150.19089,7000.6410.5472.201
2019-06-2654.1353.7456.9853.290027,4000.6170.5512.119
2019-06-2554.4554.0757.852.490029,4000.6150.5532.083
2019-06-2457.0754.3357.0752.610043,1000.6140.5592.139
2019-06-2154.8857.257.9553.840088,3000.6110.5822.243
2019-06-2054.3354.8255.554.190030,3000.6140.5672.088
2019-06-1953.2653.7754.5753.190033,3000.610.5742.07
2019-06-1853.1553.8155.3753.150023,7000.610.5692.132
2019-06-1751.8453.0354.6251.750065,6000.6080.5642.127
2019-06-1450.6551.6351.6450.50051,7000.6070.5632.136
2019-06-1350.4850.6651.750.070028,3000.6130.5372.143
2019-06-1250.3650.451.3949.890023,6000.6140.532.111
2019-06-1151.250.3351.5350.190018,6000.6150.5272.093
2019-06-1050.9651.1152.8350.660021,0000.6140.5332.078
2019-06-0750.350.9453.9649.860026,8000.6130.5182.11
2019-06-0650.2650.1252.5649.630029,1000.6120.5122.067
2019-06-0550.3150.2151.0350.010014,6000.6130.5132.049
2019-06-0449.9950.2451.0249.290025,0000.6130.5112.176
2019-06-0350.7249.8151.2249.790023,2000.6160.5172.005
2019-05-3150.8950.6551.0649.530023,8000.6160.5141.956
2019-05-3050.3351.2351.5750.330028,1000.6150.521.973
2019-05-2951.1150.2851.9149.850023,5000.6140.5091.942
2019-05-285151.5452.09510083,6000.6090.5171.988
2019-05-2450.7850.9552.7250.140029,7000.6060.51.94
2019-05-2348.8651.1551.3548.860017,5000.6060.5072.065
2019-05-2249.1849.2349.2348.350034,0000.6190.492.003
2019-05-2150.0449.1950.4148.730086,6000.6180.4962.026
2019-05-2048.1249.8649.9848.120019,4000.6210.5032.023
2019-05-1747.6147.9149.3747.190043,2000.6370.4571.918
2019-05-1648.1347.7550.9546.890047,2000.6360.4521.895
2019-05-1546.6848.3648.3746.660021,5000.6340.4761.961
2019-05-1446.2947.5647.5645.250049,3000.6330.4621.896
2019-05-1344.5146.6447.1144.510030,4000.6350.4421.794
2019-05-1045.0544.8345.7343.760043,4000.6630.4131.626
2019-05-0941.8645.6947.0241.860046,8000.6640.4321.752
2019-05-0839.7342.4542.7539.7100247,4000.670.3951.702
2019-05-0739.4239.6839.8639.420037,0000.6730.3651.586
2019-05-0639.3839.6239.7839.380026,1000.6780.3561.633
2019-05-0339.4639.7339.8639.460043,3000.6810.351.558
2019-05-0239.4439.3539.7339.13009,4000.6810.3491.514
2019-05-0139.3539.4439.7738.860023,7000.6790.3561.545
2019-04-3039.339.3139.4838.740028,3000.6820.3491.492
2019-04-2939.139.3139.7838.920015,3000.6810.3451.472
2019-04-2638.7439.0339.7938.690010,5000.6810.3431.449
2019-04-2539.0438.7939.7938.340022,0000.6810.341.453
2019-04-2439.5339.0539.8138.960030,8000.6810.351.451
2019-04-2338.4939.5939.8238.490043,2000.680.3581.464
2019-04-2238.6338.2638.6337.96008,8000.6750.3361.37
2019-04-1838.6538.7338.938.420015,7000.6750.3451.403
2019-04-1739.0838.8839.6438.480018,7000.6750.3461.435
2019-04-1639.7839.0239.8338.890026,4000.6750.3411.457
2019-04-1539.6639.4839.7539.240010,3000.6750.3361.473
2019-04-1239.6839.6239.7839.090025,0000.6740.3361.499
2019-04-1139.7339.3839.7338.950024,0000.6730.3341.516
2019-04-1038.939.6839.7838.610028,6000.6730.3311.53
2019-04-0939.1938.739.6638.240041,6000.6710.3121.406
2019-04-0839.2639.2739.6338.840017,4000.6730.311.439
2019-04-0538.4839.5939.6638.230043,1000.6780.3231.464
2019-04-0439.5738.4939.5738.240028,9000.6760.3091.411
2019-04-0338.6538.739.2838.310026,7000.6780.3051.396
2019-04-0238.338.5438.9938.130033,0000.6790.3071.374
2019-04-0138.3438.3138.437.70034,2000.6780.3071.354
2019-03-2938.4938.3438.7438.080021,1000.6810.3151.37
2019-03-2838.3438.4338.9437.570.19014,1000.6870.331.387
2019-03-2738.9138.3938.9137.690019,5000.6870.3451.387
2019-03-2638.4538.9439.5438.440015,8000.6860.3441.361
2019-03-2538.1338.4438.737.150020,7000.6870.3351.279
2019-03-2239.1537.8739.4937.830028,0000.6870.331.346
2019-03-2138.939.1439.6438.90018,8000.6780.341.363
2019-03-2038.9839.139.6938.620041,6000.6810.3481.317
2019-03-1939.2939.1139.5938.070017,3000.680.3451.314
2019-03-1838.9839.2439.6138.70042,2000.680.3471.286
2019-03-1538.639.1739.4638.150066,3000.6810.3431.284
2019-03-1439.3138.5539.5438.060037,5000.680.3311.252
2019-03-1339.0939.3239.6138.940016,0000.6810.3441.24
2019-03-1239.5338.8639.5538.790021,3000.680.3411.19
2019-03-1138.8939.5439.5438.620018,9000.6810.3481.245
2019-03-0838.6538.8139.3538.650011,8000.6810.3371.195
2019-03-0737.6838.7439.1837.560036,3000.6820.3381.193
2019-03-0637.8937.9938.7537.20032,6000.6860.3261.139
2019-03-0538.1237.9238.5237.140020,3000.6860.3221.166
2019-03-0438.6938.0739.0438.060013,5000.6850.321.139
2019-03-0138.7138.6838.9738.290010,8000.6720.3191.273
2019-02-2838.7738.4839.1238.290013,4000.6690.3261.292
2019-02-2738.839.1339.2238.270017,5000.6690.3291.352
2019-02-2638.2338.6239.6138.030016,9000.670.3261.333
2019-02-2539.2838.3139.3638.110013,0000.670.3221.353
2019-02-2239.1639.1539.6639.120022,2000.6620.3471.361
2019-02-2139.3539.1139.5439.050011,4000.6590.3431.385
2019-02-2039.3439.4239.7539.340020,8000.6580.3371.442
2019-02-1939.5439.5439.8839.040092,7000.6570.3471.468
2019-02-1539.239.5339.8539.150028,1000.6490.3391.509
2019-02-1438.4239.1439.5438.150014,9000.6370.3231.526
2019-02-1338.4138.7239.5837.440017,3000.650.3321.511
2019-02-1238.5439.4839.7436.090023,7000.6520.341.574
2019-02-1138.6738.4839.0338.150019,1000.6480.3411.572
2019-02-0838.5338.5639.1738.440011,4000.6480.3411.637
2019-02-0738.638.5839.3738.42009,3000.6390.3561.628
2019-02-0639.2538.6139.338.490019,9000.6490.3421.615
2019-02-0538.9339.2439.5438.93007,0000.6470.3441.636
2019-02-0439.4738.7839.4738.570015,8000.6470.3391.571
2019-02-0139.5339.5139.6439.230011,0000.6610.3341.644
2019-01-3138.639.5239.6138.350032,0000.6610.3371.571
2019-01-3038.9238.7839.0438.380015,8000.6570.3311.487
2019-01-2939.1438.8739.6938.550024,3000.6630.3421.56
2019-01-2839.1839.1339.5439.050010,7000.6640.3421.493
2019-01-2539.5439.5439.839.230011,2000.6740.3651.503
2019-01-2439.4939.4439.8338.60020,2000.6850.3491.484
2019-01-2339.2839.5439.8338.650039,0000.6750.3411.484
2019-01-2238.6239.2339.8838.620036,5000.6770.3491.411
2019-01-1839.3338.7139.7738.4900180,0000.6790.3481.426
2019-01-1738.739.0539.4638.550012,3000.6840.3621.449
2019-01-1638.1538.5438.9337.620048,8000.6810.3591.397
2019-01-1537.9438.4139.5937.94009,3000.680.3591.333
2019-01-1437.7237.5738.0337.240021,7000.6780.3491.296
2019-01-1137.9438.0438.4537.560013,0000.6750.3471.345
2019-01-1038.0838.4339.4838.05007,9000.6750.3791.285
2019-01-0938.1338.2838.9637.660017,1000.6840.3571.292
2019-01-0837.7338.1338.4436.77009,2000.7080.3281.252
2019-01-0737.7337.9138.8536.750040,5000.7080.3281.171
2019-01-0437.5137.6438.5536.30043,0000.7080.3311.143
2019-01-0337.736.7738.5436.610010,2000.7220.3081.156
2019-01-0237.2637.8638.3536.880046,0000.7160.3151.175
2018-12-3138.4437.738.4637.110021,4000.7150.3151.144
2018-12-2837.9238.2238.5535.310.69010,6000.7170.3221.207
2018-12-2737.8537.7338.3336.770015,5000.7180.3111.199
2018-12-2636.6738.2738.3236.670029,1000.7210.3281.222
2018-12-2437.7436.0238.8236.020016,7000.6920.3111.142
2018-12-2137.4837.8539.1737.120081,9000.6730.3261.233
2018-12-2036.937.237.77360019,7000.6830.3021.228
2018-12-1938.3836.9638.8236.910021,8000.6830.3011.24
2018-12-1838.5738.2338.8238.180018,4000.6760.3111.234
2018-12-1738.1838.1638.9638.140023,9000.6720.3061.276
2018-12-1438.2938.1838.8437.870014,5000.6750.2981.319
2018-12-1338.8438.2938.8438.280014,1000.6820.3111.367
2018-12-1238.8438.8438.8938.230013,6000.680.321.425
2018-12-1137.8338.6338.8437.83009,2000.6820.3441.378
2018-12-1037.6338.2638.6736.650055,2000.6840.3351.339
2018-12-0738.6537.7638.8237.390020,3000.6850.3261.266
2018-12-0638.1638.3438.737.490024,9000.6840.331.306
2018-12-0437.9938.2538.4737.50029,9000.6960.3421.305
2018-12-0338.8438.0438.8437.860012,2000.7110.3341.244
2018-11-3038.3238.7138.8437.580016,9000.7170.3461.248
2018-11-2938.8238.3538.938.130014,5000.710.3331.212
2018-11-2837.9638.8438.8435.310015,1000.7110.3321.232
2018-11-2737.9637.8638.3237.54007,5000.7070.3351.164
2018-11-2638.3538.0138.5437.010014,4000.7080.3451.226
2018-11-2338.338.1638.7336.88007,1000.7130.3431.279
2018-11-2137.9338.6339.1737.260015,4000.7110.3471.295
2018-11-2037.5737.8538.1336.350021,9000.7110.3451.299
2018-11-1937.5337.5738.0236.740025,3000.720.3241.308
2018-11-1637.7737.2537.8636.90017,4000.7280.3171.343
2018-11-1537.7137.9438.1137.10022,8000.7290.3251.348
2018-11-1438.1837.8538.3337.020012,8000.7290.3261.398
2018-11-1337.8637.8638.5637.160014,8000.7320.321.362
2018-11-1237.5937.9138.8537.590031,9000.730.3221.361
2018-11-0936.9137.4938.6636.910016,8000.7420.3081.349
2018-11-0837.7437.7738.1535.250011,4000.7410.3121.307
2018-11-0738.437.8638.437.10012,2000.7460.3021.388
2018-11-0636.3337.3838.0536.330021,4000.7480.321.306
2018-11-0536.9636.5937.4536.10014,6000.7460.3011.281
2018-11-0236.8736.9137.7136.550021,2000.7470.3111.301
2018-11-0137.1536.9438.4536.610013,7000.7470.3081.273
2018-10-3136.9436.9437.1434.830058,1000.7530.3181.221
2018-10-3035.9436.5236.6735.70026,2000.7520.3191.173
2018-10-2936.2635.9136.8135.320017,4000.750.3251.076
2018-10-2635.6835.8536.0235.460014,7000.7530.3271.087
2018-10-2535.3536.0236.25350018,4000.7580.311.088
2018-10-2436.735.1536.8834.90012,2000.7530.3141.057
2018-10-2336.2436.6336.8935.130017,7000.7430.3331.141
2018-10-2236.3836.5137.3636.120020,3000.7510.3411.13
2018-10-1936.8636.3837.3835.490024,1000.7520.341.151
2018-10-1836.993737.3835.780025,5000.750.3561.185
2018-10-1736.9637.0237.4135.570027,3000.7540.3371.2
2018-10-1635.2936.9837.3335.210019,8000.7540.3381.187
2018-10-1535.5636.1436.6334.610019,8000.7630.351.166
2018-10-1236.2235.3536.8635.150032,2000.7680.3361.116
2018-10-1135.4935.9236.635.260032,4000.7810.3351.14
2018-10-1035.9635.636.8935.510035,4000.7940.351.127
2018-10-0935.4836.0736.4535.480058,8000.8030.3241.159
2018-10-0837.1235.6337.8334.540032,9000.8140.3411.194
2018-10-0536.9537.1837.8136.270010,4000.8120.3611.227
2018-10-0436.2236.83836.220016,7000.8090.381.172
2018-10-0336.8837.0137.1335.760034,0000.8170.3911.185
2018-10-0237.1236.7237.1236.080027,1000.8220.3971.15
2018-10-0137.3837.0938.2436.870022,0000.8210.3871.136


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC