|
Closing price on 7/4/2025
|
|
Open |
4.60 |
High |
5.00 |
Low |
4.60 |
Volume |
1,520,500 |
Split-adjusted Price |
4.90 |
|
|
NRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/30/2025
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.00
|
5.20
|
5.09
|
5.20
|
441,800
|
|
5/29/2025
|
0.00 / 0.00%
|
5.00
|
5.30
|
5.00
|
5.20
|
5.15
|
5.20
|
480,200
|
|
5/28/2025
|
0.00 / 0.00%
|
5.00
|
5.30
|
5.00
|
5.20
|
5.13
|
5.20
|
364,400
|
|
5/27/2025
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.20
|
5.17
|
5.20
|
806,200
|
|
5/26/2025
|
+0.10 / +1.96%
|
5.10
|
5.20
|
4.90
|
5.20
|
5.09
|
5.20
|
823,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
605,900
|
6.50
|
0.00%
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|