|
|
Closing price on 10/20/2025
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.20 |
| Volume |
973,000 |
| Split-adjusted Price |
6.30 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2025
|
-0.50 / -7.35%
|
6.80
|
6.80
|
6.20
|
6.30
|
6.57
|
6.30
|
973,000
|
|
|
10/17/2025
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.87
|
6.80
|
2,639,000
|
|
|
10/16/2025
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.63
|
6.70
|
1,546,200
|
|
|
10/15/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.57
|
6.60
|
674,300
|
|
|
10/14/2025
|
-0.10 / -1.49%
|
6.80
|
7.00
|
6.60
|
6.60
|
6.78
|
6.60
|
1,752,200
|
|
|
10/13/2025
|
+0.30 / +4.69%
|
6.30
|
6.70
|
6.20
|
6.70
|
6.39
|
6.70
|
847,700
|
|
|
10/10/2025
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.41
|
6.40
|
585,000
|
|
|
10/9/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
6.50
|
368,700
|
|
|
10/8/2025
|
-0.10 / -1.52%
|
6.00
|
6.60
|
6.00
|
6.50
|
6.51
|
6.50
|
672,600
|
|
|
10/7/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.53
|
6.60
|
760,900
|
|
|
10/6/2025
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.65
|
6.60
|
1,584,000
|
|
|
10/3/2025
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.78
|
6.80
|
1,952,200
|
|
|
10/2/2025
|
+0.20 / +2.94%
|
6.90
|
7.40
|
6.70
|
7.00
|
7.02
|
7.00
|
8,158,400
|
|
|
10/1/2025
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.66
|
6.80
|
1,248,100
|
|
|
9/30/2025
|
+0.20 / +3.13%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.49
|
6.60
|
1,930,600
|
|
|
9/29/2025
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
1,235,300
|
|
|
9/26/2025
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.36
|
6.40
|
1,099,900
|
|
|
9/25/2025
|
+0.30 / +5.00%
|
5.90
|
6.50
|
5.90
|
6.30
|
6.23
|
6.30
|
2,338,000
|
|
|
9/24/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.93
|
6.00
|
238,400
|
|
|
9/23/2025
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.87
|
6.00
|
307,000
|
|
|
9/22/2025
|
-0.40 / -6.45%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.95
|
5.80
|
785,500
|
|
|
9/19/2025
|
+0.10 / +1.64%
|
5.50
|
6.20
|
5.50
|
6.20
|
6.07
|
6.20
|
483,600
|
|
|
9/18/2025
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
940,800
|
|
|
9/17/2025
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.06
|
6.10
|
873,400
|
|
|
9/16/2025
|
+0.10 / +1.64%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.17
|
6.20
|
1,581,100
|
|
|
9/15/2025
|
+0.50 / +8.93%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.01
|
6.10
|
2,460,100
|
|
|
9/12/2025
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.65
|
5.60
|
415,600
|
|
|
9/11/2025
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
537,600
|
|
|
9/10/2025
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.63
|
5.70
|
241,200
|
|
|
9/9/2025
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.30
|
5.70
|
5.53
|
5.70
|
894,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|