|
|
Closing price on 10/19/2022
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
588,200 |
| Split-adjusted Price |
11.90 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.92
|
11.90
|
588,200
|
|
|
10/18/2022
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.09
|
12.10
|
97,100
|
|
|
10/17/2022
|
-0.10 / -0.81%
|
11.80
|
12.20
|
11.80
|
12.20
|
11.98
|
12.20
|
61,700
|
|
|
10/14/2022
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.18
|
12.30
|
45,100
|
|
|
10/13/2022
|
-0.40 / -3.15%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.21
|
12.30
|
44,900
|
|
|
10/12/2022
|
+1.10 / +9.48%
|
11.30
|
12.70
|
10.90
|
12.70
|
12.12
|
12.70
|
160,800
|
|
|
10/11/2022
|
-0.10 / -0.85%
|
11.70
|
11.90
|
10.60
|
11.60
|
11.33
|
11.60
|
108,700
|
|
|
10/10/2022
|
-1.30 / -10.00%
|
12.80
|
12.80
|
11.70
|
11.70
|
11.76
|
11.70
|
208,200
|
|
|
10/7/2022
|
-0.40 / -2.99%
|
13.10
|
13.20
|
12.70
|
13.00
|
12.91
|
13.00
|
116,300
|
|
|
10/6/2022
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.00
|
13.40
|
13.23
|
13.40
|
165,400
|
|
|
10/5/2022
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.37
|
13.50
|
108,800
|
|
|
10/4/2022
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.30
|
13.50
|
159,900
|
|
|
10/3/2022
|
-0.20 / -1.46%
|
13.60
|
13.60
|
13.10
|
13.50
|
13.36
|
13.50
|
135,400
|
|
|
9/30/2022
|
+0.10 / +0.74%
|
13.20
|
13.70
|
12.70
|
13.70
|
13.38
|
13.70
|
148,800
|
|
|
9/29/2022
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.10
|
13.60
|
13.51
|
13.60
|
6,114,300
|
|
|
9/28/2022
|
-0.20 / -1.45%
|
13.70
|
13.70
|
13.00
|
13.60
|
13.44
|
13.60
|
100,600
|
|
|
9/27/2022
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.00
|
13.80
|
13.55
|
13.80
|
103,400
|
|
|
9/26/2022
|
0.00 / 0.00%
|
13.60
|
13.80
|
12.50
|
13.80
|
13.38
|
13.80
|
394,000
|
|
|
9/23/2022
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.68
|
13.80
|
228,600
|
|
|
9/22/2022
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.40
|
13.80
|
13.57
|
13.80
|
259,200
|
|
|
9/21/2022
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.88
|
13.70
|
240,400
|
|
|
9/20/2022
|
-0.30 / -2.11%
|
14.00
|
14.30
|
13.70
|
13.90
|
13.99
|
13.90
|
280,400
|
|
|
9/19/2022
|
0.00 / 0.00%
|
14.20
|
14.40
|
13.90
|
14.20
|
14.19
|
14.20
|
2,285,900
|
|
|
9/16/2022
|
+0.10 / +0.71%
|
14.10
|
14.60
|
14.10
|
14.20
|
14.27
|
14.20
|
343,500
|
|
|
9/15/2022
|
-0.30 / -2.08%
|
14.30
|
14.60
|
14.10
|
14.10
|
14.32
|
14.10
|
269,400
|
|
|
9/14/2022
|
-0.20 / -1.37%
|
14.40
|
14.50
|
14.10
|
14.40
|
14.34
|
14.40
|
2,240,200
|
|
|
9/13/2022
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.40
|
14.60
|
14.59
|
14.60
|
205,900
|
|
|
9/12/2022
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.53
|
14.70
|
224,900
|
|
|
9/9/2022
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.27
|
14.50
|
213,800
|
|
|
9/8/2022
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.34
|
14.30
|
237,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|