|
|
Closing price on 6/24/2026
|
|
| Open |
5.80 |
| High |
6.30 |
| Low |
5.80 |
| Volume |
2,397,100 |
| Split-adjusted Price |
6.30 |
There is no data on 6/25/2026. Display data on 6/24/2026 instead.
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2026
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.11
|
6.30
|
2,397,100
|
|
|
6/23/2026
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.79
|
5.80
|
632,900
|
|
|
6/22/2026
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.74
|
5.80
|
156,600
|
|
|
6/19/2026
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.79
|
5.80
|
364,700
|
|
|
6/18/2026
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.78
|
5.80
|
185,800
|
|
|
6/17/2026
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.71
|
5.80
|
1,113,200
|
|
|
6/16/2026
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.70
|
5.80
|
1,728,300
|
|
|
6/15/2026
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.77
|
5.80
|
296,800
|
|
|
6/12/2026
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.71
|
5.80
|
706,100
|
|
|
6/11/2026
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.78
|
5.80
|
620,900
|
|
|
6/10/2026
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.80
|
5.90
|
1,430,700
|
|
|
6/9/2026
|
+0.10 / +1.75%
|
5.70
|
6.00
|
5.70
|
5.80
|
5.81
|
5.80
|
2,230,900
|
|
|
6/8/2026
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.73
|
5.70
|
358,900
|
|
|
6/5/2026
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.80
|
5.90
|
2,067,200
|
|
|
6/4/2026
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.88
|
5.90
|
208,600
|
|
|
6/3/2026
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.94
|
5.90
|
581,400
|
|
|
6/2/2026
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.96
|
6.00
|
971,000
|
|
|
6/1/2026
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.85
|
6.00
|
1,049,100
|
|
|
5/29/2026
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
6.00
|
270,100
|
|
|
5/28/2026
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.94
|
6.00
|
337,300
|
|
|
5/27/2026
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.08
|
6.00
|
2,887,900
|
|
|
5/26/2026
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.16
|
6.20
|
223,200
|
|
|
5/25/2026
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.12
|
6.20
|
571,700
|
|
|
5/22/2026
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
6.20
|
261,900
|
|
|
5/21/2026
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
542,900
|
|
|
5/20/2026
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.21
|
6.20
|
669,800
|
|
|
5/19/2026
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.22
|
6.20
|
1,018,700
|
|
|
5/18/2026
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.10
|
6.20
|
6.24
|
6.20
|
477,600
|
|
|
5/15/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.16
|
6.20
|
676,800
|
|
|
5/14/2026
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.26
|
6.20
|
765,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|