|
|
Closing price on 1/29/2021
|
|
| Open |
17.80 |
| High |
21.00 |
| Low |
17.80 |
| Volume |
487,200 |
| Split-adjusted Price |
18.41 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
+0.60 / +3.05%
|
17.80
|
21.00
|
17.80
|
20.30
|
20.12
|
18.41
|
487,200
|
|
|
1/28/2021
|
-2.10 / -9.63%
|
21.80
|
22.00
|
19.70
|
19.70
|
20.03
|
17.87
|
733,900
|
|
|
1/27/2021
|
-0.80 / -3.54%
|
22.50
|
22.60
|
20.60
|
21.80
|
21.81
|
19.77
|
408,600
|
|
|
1/26/2021
|
+0.40 / +1.80%
|
24.40
|
24.40
|
20.80
|
22.60
|
22.62
|
20.50
|
1,651,200
|
|
|
1/25/2021
|
+2.00 / +9.90%
|
22.20
|
22.20
|
20.30
|
22.20
|
22.00
|
20.13
|
1,194,800
|
|
|
1/22/2021
|
+1.80 / +9.78%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
18.32
|
330,400
|
|
|
1/21/2021
|
+1.60 / +9.52%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.69
|
70,700
|
|
|
1/20/2021
|
+1.50 / +9.80%
|
15.80
|
16.80
|
15.80
|
16.80
|
16.74
|
15.24
|
99,300
|
|
|
1/19/2021
|
-1.60 / -9.47%
|
18.50
|
18.50
|
15.30
|
15.30
|
18.03
|
13.88
|
1,025,600
|
|
|
1/18/2021
|
+1.50 / +9.74%
|
15.40
|
16.90
|
15.40
|
16.90
|
16.70
|
15.33
|
405,600
|
|
|
1/15/2021
|
+0.10 / +0.65%
|
15.30
|
15.90
|
15.30
|
15.40
|
15.61
|
13.97
|
273,200
|
|
|
1/14/2021
|
-0.20 / -1.29%
|
15.80
|
15.90
|
14.90
|
15.30
|
15.27
|
13.88
|
619,300
|
|
|
1/13/2021
|
-0.90 / -5.49%
|
16.50
|
16.50
|
15.00
|
15.50
|
15.33
|
14.06
|
514,400
|
|
|
1/12/2021
|
-0.40 / -2.38%
|
16.60
|
16.60
|
15.20
|
16.40
|
15.47
|
14.87
|
492,500
|
|
|
1/11/2021
|
-0.80 / -4.55%
|
18.50
|
18.50
|
15.90
|
16.80
|
16.16
|
15.24
|
472,900
|
|
|
1/8/2021
|
-1.90 / -9.74%
|
19.70
|
20.10
|
17.60
|
17.60
|
17.94
|
15.96
|
392,600
|
|
|
1/7/2021
|
+1.50 / +8.33%
|
18.40
|
19.80
|
18.10
|
19.50
|
19.20
|
17.68
|
351,200
|
|
|
1/6/2021
|
+1.60 / +9.76%
|
16.60
|
18.00
|
16.50
|
18.00
|
17.78
|
16.32
|
571,500
|
|
|
1/5/2021
|
+1.20 / +7.89%
|
15.50
|
16.70
|
15.40
|
16.40
|
16.25
|
14.87
|
200,700
|
|
|
1/4/2021
|
+1.30 / +9.35%
|
14.30
|
15.20
|
14.00
|
15.20
|
14.77
|
13.78
|
148,400
|
|
|
12/31/2020
|
+0.30 / +2.21%
|
13.70
|
14.00
|
13.50
|
13.90
|
13.73
|
12.61
|
167,680
|
|
|
12/30/2020
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.59
|
12.33
|
135,800
|
|
|
12/29/2020
|
-0.10 / -0.74%
|
14.00
|
14.00
|
13.40
|
13.50
|
13.54
|
12.24
|
162,600
|
|
|
12/28/2020
|
+0.20 / +1.49%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.59
|
12.33
|
134,000
|
|
|
12/25/2020
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.10
|
13.40
|
13.32
|
12.15
|
141,500
|
|
|
12/24/2020
|
+0.10 / +0.76%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.14
|
12.06
|
133,700
|
|
|
12/23/2020
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.05
|
11.97
|
131,600
|
|
|
12/22/2020
|
+0.10 / +0.76%
|
13.50
|
13.50
|
12.80
|
13.20
|
12.94
|
11.97
|
129,200
|
|
|
12/21/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.10
|
12.96
|
11.88
|
124,300
|
|
|
12/18/2020
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.05
|
11.88
|
121,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|