|
Closing price on 10/4/2021
|
|
| Open |
20.10 |
| High |
21.50 |
| Low |
20.10 |
| Volume |
418,400 |
| Split-adjusted Price |
18.68 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2021
|
+0.50 / +2.49%
|
20.10
|
21.50
|
20.10
|
20.60
|
20.70
|
18.68
|
418,400
|
|
|
10/1/2021
|
+0.50 / +2.55%
|
19.60
|
20.50
|
19.50
|
20.10
|
19.81
|
18.23
|
379,800
|
|
|
9/30/2021
|
+0.10 / +0.51%
|
19.50
|
19.90
|
19.40
|
19.60
|
19.62
|
17.78
|
289,300
|
|
|
9/29/2021
|
+0.40 / +2.09%
|
19.10
|
19.50
|
19.00
|
19.50
|
19.28
|
17.68
|
280,600
|
|
|
9/28/2021
|
-0.20 / -1.04%
|
19.30
|
19.30
|
18.60
|
19.10
|
18.98
|
17.32
|
395,300
|
|
|
9/27/2021
|
-1.40 / -6.76%
|
20.70
|
20.70
|
19.20
|
19.30
|
19.87
|
17.50
|
381,200
|
|
|
9/24/2021
|
+0.20 / +0.98%
|
20.50
|
21.00
|
20.00
|
20.70
|
20.40
|
18.77
|
309,100
|
|
|
9/23/2021
|
-0.50 / -2.38%
|
21.40
|
23.10
|
20.50
|
20.50
|
21.45
|
18.59
|
564,500
|
|
|
9/22/2021
|
+1.90 / +9.95%
|
19.10
|
21.00
|
19.10
|
21.00
|
20.20
|
19.04
|
709,700
|
|
|
9/21/2021
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.90
|
19.10
|
19.04
|
17.32
|
333,900
|
|
|
9/20/2021
|
-0.30 / -1.54%
|
19.50
|
19.50
|
19.10
|
19.20
|
19.35
|
17.41
|
460,500
|
|
|
9/17/2021
|
+0.20 / +1.04%
|
19.30
|
19.70
|
19.10
|
19.50
|
19.43
|
17.68
|
347,300
|
|
|
9/16/2021
|
-0.30 / -1.53%
|
20.00
|
20.10
|
19.20
|
19.30
|
19.50
|
17.50
|
344,600
|
|
|
9/15/2021
|
+0.60 / +3.16%
|
19.00
|
20.00
|
18.90
|
19.60
|
19.13
|
17.78
|
333,800
|
|
|
9/14/2021
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.80
|
19.00
|
19.04
|
17.23
|
396,500
|
|
|
9/13/2021
|
-0.60 / -3.06%
|
19.60
|
19.80
|
19.00
|
19.00
|
19.37
|
17.23
|
599,900
|
|
|
9/10/2021
|
-0.40 / -2.00%
|
19.50
|
20.00
|
19.30
|
19.60
|
19.67
|
17.78
|
389,200
|
|
|
9/9/2021
|
-0.20 / -0.99%
|
20.10
|
20.30
|
19.60
|
20.00
|
19.98
|
18.14
|
350,600
|
|
|
9/8/2021
|
+0.20 / +1.00%
|
19.50
|
20.20
|
18.50
|
20.20
|
19.89
|
18.32
|
416,100
|
|
|
9/7/2021
|
-0.90 / -4.31%
|
21.00
|
21.20
|
20.00
|
20.00
|
20.65
|
18.14
|
648,100
|
|
|
9/6/2021
|
+0.70 / +3.47%
|
20.20
|
21.30
|
19.90
|
20.90
|
20.61
|
18.95
|
724,700
|
|
|
9/1/2021
|
+0.30 / +1.51%
|
19.90
|
20.30
|
19.50
|
20.20
|
19.99
|
18.32
|
530,200
|
|
|
8/31/2021
|
-0.50 / -2.45%
|
20.40
|
20.50
|
19.80
|
19.90
|
20.22
|
18.05
|
468,100
|
|
|
8/30/2021
|
+0.90 / +4.62%
|
19.50
|
20.70
|
19.30
|
20.40
|
20.10
|
18.50
|
607,600
|
|
|
8/27/2021
|
0.00 / 0.00%
|
19.50
|
19.80
|
18.80
|
19.50
|
19.37
|
17.68
|
351,600
|
|
|
8/26/2021
|
-0.70 / -3.47%
|
20.20
|
20.20
|
18.90
|
19.50
|
19.60
|
17.68
|
433,400
|
|
|
8/25/2021
|
+0.20 / +1.00%
|
20.00
|
20.20
|
18.80
|
20.20
|
19.38
|
18.32
|
470,400
|
|
|
8/24/2021
|
-0.20 / -0.99%
|
20.50
|
21.50
|
19.70
|
20.00
|
21.01
|
18.14
|
396,600
|
|
|
8/23/2021
|
+1.80 / +9.78%
|
18.30
|
20.20
|
18.10
|
20.20
|
19.47
|
18.32
|
598,200
|
|
|
8/20/2021
|
+0.40 / +2.22%
|
18.00
|
18.90
|
17.50
|
18.40
|
18.38
|
16.69
|
593,357
|
|
|