|
|
Closing price on 11/5/2021
|
|
| Open |
32.00 |
| High |
33.80 |
| Low |
30.00 |
| Volume |
489,700 |
| Split-adjusted Price |
31.19 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
+1.90 / +6.17%
|
32.00
|
33.80
|
30.00
|
32.70
|
33.00
|
31.19
|
489,700
|
|
|
11/4/2021
|
+2.80 / +10.00%
|
28.30
|
30.80
|
27.50
|
30.80
|
29.02
|
29.38
|
979,500
|
|
|
11/3/2021
|
+1.20 / +4.48%
|
29.40
|
29.40
|
24.40
|
28.00
|
28.90
|
26.71
|
1,734,000
|
|
|
11/2/2021
|
+2.40 / +9.84%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
25.57
|
120,000
|
|
|
11/1/2021
|
+2.20 / +9.91%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
23.28
|
256,300
|
|
|
10/29/2021
|
-0.30 / -1.33%
|
22.50
|
22.60
|
21.70
|
22.20
|
22.23
|
21.18
|
533,100
|
|
|
10/28/2021
|
-0.50 / -2.17%
|
23.10
|
23.10
|
22.00
|
22.50
|
22.67
|
21.46
|
859,800
|
|
|
10/27/2021
|
+0.10 / +0.44%
|
23.00
|
23.40
|
22.90
|
23.00
|
23.08
|
21.94
|
521,200
|
|
|
10/26/2021
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.60
|
22.90
|
22.87
|
21.85
|
445,900
|
|
|
10/25/2021
|
-0.10 / -0.43%
|
23.60
|
23.60
|
22.50
|
22.90
|
23.11
|
21.85
|
541,900
|
|
|
10/22/2021
|
+0.20 / +0.88%
|
22.90
|
23.80
|
22.00
|
23.00
|
23.01
|
21.94
|
320,000
|
|
|
10/21/2021
|
+1.60 / +7.55%
|
22.00
|
23.00
|
21.50
|
22.80
|
22.19
|
21.75
|
273,800
|
|
|
10/20/2021
|
-0.80 / -3.46%
|
23.10
|
23.10
|
22.00
|
22.30
|
22.49
|
20.22
|
1,328,700
|
|
|
10/19/2021
|
-0.70 / -2.94%
|
23.60
|
23.90
|
22.30
|
23.10
|
22.82
|
20.95
|
635,778
|
|
|
10/18/2021
|
-0.60 / -2.46%
|
23.90
|
24.80
|
22.00
|
23.80
|
22.71
|
21.58
|
931,700
|
|
|
10/15/2021
|
+0.40 / +1.67%
|
24.20
|
25.50
|
23.50
|
24.40
|
24.08
|
22.13
|
370,400
|
|
|
10/14/2021
|
+2.10 / +9.59%
|
22.00
|
24.00
|
21.50
|
24.00
|
22.96
|
21.77
|
540,600
|
|
|
10/13/2021
|
-2.30 / -9.50%
|
24.50
|
26.30
|
21.90
|
21.90
|
24.40
|
19.86
|
361,300
|
|
|
10/12/2021
|
+2.20 / +10.00%
|
22.00
|
24.20
|
22.00
|
24.20
|
23.62
|
21.95
|
621,200
|
|
|
10/11/2021
|
+1.10 / +5.26%
|
20.90
|
22.10
|
20.80
|
22.00
|
21.51
|
19.95
|
663,400
|
|
|
10/8/2021
|
+0.10 / +0.48%
|
20.70
|
21.10
|
20.60
|
20.90
|
20.85
|
18.95
|
435,800
|
|
|
10/7/2021
|
-0.10 / -0.48%
|
21.30
|
21.30
|
20.70
|
20.80
|
20.93
|
18.86
|
315,200
|
|
|
10/6/2021
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.60
|
20.90
|
20.89
|
18.95
|
370,000
|
|
|
10/5/2021
|
+0.30 / +1.46%
|
20.70
|
21.60
|
20.70
|
20.90
|
20.96
|
18.95
|
473,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|