|
Closing price on 7/11/2025
|
|
Open |
5.60 |
High |
6.00 |
Low |
5.60 |
Volume |
1,975,400 |
Split-adjusted Price |
5.80 |
There is no data on 7/13/2025. Display data on 7/11/2025 instead.
|
|
NRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2025
|
+0.20 / +3.57%
|
5.60
|
6.00
|
5.60
|
5.80
|
5.82
|
5.80
|
1,975,400
|
|
7/10/2025
|
+0.20 / +3.70%
|
5.30
|
5.70
|
5.30
|
5.60
|
5.39
|
5.60
|
3,853,700
|
|
7/9/2025
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.25
|
5.40
|
2,673,900
|
|
7/8/2025
|
+0.10 / +1.96%
|
5.00
|
5.20
|
4.90
|
5.20
|
5.04
|
5.20
|
2,267,200
|
|
7/7/2025
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
4.98
|
5.10
|
867,900
|
|
7/4/2025
|
+0.30 / +6.52%
|
4.60
|
5.00
|
4.60
|
4.90
|
4.85
|
4.90
|
1,520,500
|
|
7/3/2025
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
317,500
|
|
7/2/2025
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.61
|
4.60
|
215,200
|
|
7/1/2025
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.61
|
4.60
|
202,300
|
|
6/30/2025
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.60
|
4.70
|
413,300
|
|
6/27/2025
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
179,800
|
|
6/26/2025
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.62
|
4.70
|
325,300
|
|
6/25/2025
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.65
|
4.60
|
232,500
|
|
6/24/2025
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
416,300
|
|
6/23/2025
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.40
|
4.50
|
4.48
|
4.50
|
249,200
|
|
6/20/2025
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
264,200
|
|
6/19/2025
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
243,600
|
|
6/18/2025
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.56
|
4.50
|
319,100
|
|
6/17/2025
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.60
|
4.70
|
314,100
|
|
6/16/2025
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.53
|
4.60
|
345,800
|
|
6/13/2025
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.49
|
4.60
|
884,700
|
|
6/12/2025
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
429,800
|
|
6/11/2025
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.56
|
4.60
|
202,800
|
|
6/10/2025
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
359,800
|
|
6/9/2025
|
-0.20 / -4.17%
|
4.80
|
4.90
|
4.60
|
4.60
|
4.66
|
4.60
|
318,000
|
|
6/6/2025
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
4.80
|
521,200
|
|
6/5/2025
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.60
|
4.80
|
4.78
|
4.80
|
2,081,300
|
|
6/4/2025
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.70
|
5.00
|
4.90
|
5.00
|
2,784,200
|
|
6/3/2025
|
-0.20 / -3.85%
|
5.20
|
5.20
|
4.90
|
5.00
|
5.02
|
5.00
|
605,700
|
|
6/2/2025
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.00
|
5.20
|
5.07
|
5.20
|
413,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,265,900
|
6.80
|
3.03%
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|