|
|
Closing price on 11/4/2025
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.10 |
| Volume |
887,200 |
| Split-adjusted Price |
6.50 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.10
|
6.50
|
6.25
|
6.50
|
887,200
|
|
|
11/3/2025
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.46
|
6.40
|
595,900
|
|
|
10/31/2025
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.42
|
6.40
|
1,400,800
|
|
|
10/30/2025
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.62
|
6.50
|
1,401,900
|
|
|
10/29/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.69
|
6.70
|
928,500
|
|
|
10/28/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.73
|
6.80
|
957,700
|
|
|
10/27/2025
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.70
|
6.80
|
6.90
|
6.80
|
1,766,300
|
|
|
10/24/2025
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.64
|
6.80
|
1,422,200
|
|
|
10/23/2025
|
+0.10 / +1.56%
|
6.50
|
6.80
|
6.40
|
6.50
|
6.53
|
6.50
|
1,744,100
|
|
|
10/22/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.35
|
6.40
|
803,400
|
|
|
10/21/2025
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.25
|
6.40
|
1,237,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|