|
|
Closing price on 10/28/2019
|
|
| Open |
21.90 |
| High |
22.00 |
| Low |
21.20 |
| Volume |
28,600 |
| Split-adjusted Price |
15.40 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2019
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.20
|
22.00
|
21.84
|
15.40
|
28,600
|
|
|
10/25/2019
|
-0.20 / -0.90%
|
22.00
|
22.10
|
21.50
|
22.00
|
21.96
|
15.40
|
26,900
|
|
|
10/24/2019
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.00
|
22.20
|
22.15
|
15.54
|
28,700
|
|
|
10/23/2019
|
-0.10 / -0.44%
|
22.40
|
22.40
|
21.50
|
22.40
|
22.24
|
15.68
|
25,100
|
|
|
10/22/2019
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.51
|
15.75
|
25,000
|
|
|
10/21/2019
|
+0.50 / +2.27%
|
22.00
|
22.50
|
21.60
|
22.50
|
22.12
|
15.75
|
38,200
|
|
|
10/18/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.01
|
15.40
|
27,900
|
|
|
10/17/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.01
|
15.40
|
32,200
|
|
|
10/16/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.95
|
15.40
|
20,800
|
|
|
10/15/2019
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.02
|
15.40
|
20,500
|
|
|
10/14/2019
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.00
|
22.10
|
22.07
|
15.47
|
24,800
|
|
|
10/11/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.03
|
15.47
|
20,200
|
|
|
10/10/2019
|
+0.10 / +0.45%
|
21.90
|
22.10
|
21.80
|
22.10
|
21.95
|
15.47
|
29,500
|
|
|
10/9/2019
|
-0.20 / -0.90%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.11
|
15.40
|
21,600
|
|
|
10/8/2019
|
+0.10 / +0.45%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.15
|
15.54
|
25,300
|
|
|
10/7/2019
|
+0.10 / +0.45%
|
22.00
|
22.10
|
21.90
|
22.10
|
22.02
|
15.47
|
21,600
|
|
|
10/4/2019
|
-0.20 / -0.90%
|
22.10
|
22.20
|
22.00
|
22.00
|
22.13
|
15.40
|
21,200
|
|
|
10/3/2019
|
-0.60 / -2.63%
|
22.60
|
22.60
|
22.00
|
22.20
|
22.23
|
15.54
|
26,900
|
|
|
10/2/2019
|
-0.40 / -1.72%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.70
|
15.96
|
21,400
|
|
|
10/1/2019
|
-0.20 / -0.85%
|
23.40
|
23.40
|
22.50
|
23.20
|
22.94
|
16.24
|
24,200
|
|
|
9/30/2019
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.30
|
23.40
|
23.36
|
16.38
|
24,500
|
|
|
9/27/2019
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.51
|
16.45
|
24,400
|
|
|
9/26/2019
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.65
|
16.52
|
26,400
|
|
|
9/25/2019
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
23.80
|
23.85
|
16.66
|
25,500
|
|
|
9/24/2019
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.60
|
23.80
|
23.71
|
16.66
|
30,600
|
|
|
9/23/2019
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.70
|
23.70
|
23.80
|
16.59
|
20,300
|
|
|
9/20/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.80
|
23.69
|
16.66
|
26,400
|
|
|
9/19/2019
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.72
|
16.66
|
28,000
|
|
|
9/18/2019
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.30
|
23.80
|
23.59
|
16.66
|
28,800
|
|
|
9/17/2019
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.40
|
23.60
|
23.49
|
16.52
|
28,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|