|
Closing price on 10/9/2020
|
|
| Open |
13.80 |
| High |
14.40 |
| Low |
13.50 |
| Volume |
105,600 |
| Split-adjusted Price |
11.88 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2020
|
-0.20 / -1.43%
|
13.80
|
14.40
|
13.50
|
13.80
|
13.78
|
11.88
|
105,600
|
|
|
10/8/2020
|
0.00 / 0.00%
|
13.90
|
14.50
|
13.80
|
14.00
|
14.12
|
12.06
|
102,600
|
|
|
10/7/2020
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.91
|
12.06
|
104,700
|
|
|
10/6/2020
|
0.00 / 0.00%
|
13.80
|
14.30
|
13.80
|
14.00
|
14.02
|
12.06
|
154,842
|
|
|
10/5/2020
|
+0.90 / +6.87%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.51
|
12.06
|
122,400
|
|
|
10/2/2020
|
+0.40 / +3.15%
|
12.50
|
13.30
|
12.50
|
13.10
|
12.96
|
11.28
|
119,900
|
|
|
10/1/2020
|
-0.10 / -0.78%
|
12.50
|
13.10
|
12.20
|
12.70
|
12.68
|
10.94
|
110,900
|
|
|
9/30/2020
|
-0.80 / -5.88%
|
13.10
|
13.50
|
12.80
|
12.80
|
13.02
|
11.02
|
121,200
|
|
|
9/29/2020
|
-0.50 / -3.55%
|
13.90
|
14.30
|
13.00
|
13.60
|
13.95
|
11.71
|
118,700
|
|
|
9/28/2020
|
-0.20 / -1.40%
|
14.20
|
14.60
|
14.00
|
14.10
|
14.19
|
12.14
|
106,900
|
|
|
9/25/2020
|
0.00 / 0.00%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.37
|
12.32
|
114,300
|
|
|
9/24/2020
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.36
|
12.32
|
106,400
|
|
|
9/23/2020
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.30
|
14.30
|
14.42
|
12.32
|
106,400
|
|
|
9/22/2020
|
0.00 / 0.00%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.36
|
12.32
|
141,700
|
|
|
9/21/2020
|
0.00 / 0.00%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.40
|
12.32
|
121,700
|
|
|
9/18/2020
|
0.00 / 0.00%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.36
|
12.32
|
108,300
|
|
|
9/17/2020
|
0.00 / 0.00%
|
14.20
|
14.60
|
14.10
|
14.30
|
14.38
|
12.32
|
101,700
|
|
|
9/16/2020
|
-0.20 / -1.38%
|
14.40
|
14.60
|
14.20
|
14.30
|
14.40
|
12.32
|
106,200
|
|
|
9/15/2020
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.40
|
12.49
|
118,900
|
|
|
9/14/2020
|
-0.20 / -1.36%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.47
|
12.49
|
104,700
|
|
|
9/11/2020
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.70
|
14.40
|
12.66
|
106,100
|
|
|
9/10/2020
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.00
|
14.70
|
14.49
|
12.66
|
100,700
|
|
|
9/9/2020
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.40
|
14.50
|
14.52
|
12.49
|
116,900
|
|
|
9/8/2020
|
-0.20 / -1.36%
|
14.70
|
15.00
|
14.30
|
14.50
|
14.57
|
12.49
|
116,400
|
|
|
9/7/2020
|
-0.20 / -1.34%
|
15.00
|
15.20
|
14.70
|
14.70
|
14.83
|
12.66
|
117,500
|
|
|
9/4/2020
|
+0.30 / +2.05%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.75
|
12.83
|
134,700
|
|
|
9/3/2020
|
-0.50 / -3.31%
|
14.80
|
14.90
|
14.40
|
14.60
|
14.61
|
12.57
|
108,800
|
|
|
9/1/2020
|
0.00 / 0.00%
|
14.80
|
15.50
|
14.40
|
15.10
|
14.79
|
13.00
|
138,600
|
|
|
8/31/2020
|
+0.50 / +3.42%
|
14.60
|
15.10
|
14.60
|
15.10
|
14.89
|
13.00
|
107,900
|
|
|
8/28/2020
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.75
|
12.57
|
113,000
|
|
|