|
|
Closing price on 11/7/2022
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
8.80 |
| Volume |
82,400 |
| Split-adjusted Price |
9.50 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2022
|
-0.20 / -2.06%
|
9.60
|
9.60
|
8.80
|
9.50
|
9.28
|
9.50
|
82,400
|
|
|
11/4/2022
|
-0.10 / -1.02%
|
9.80
|
9.80
|
8.90
|
9.70
|
9.23
|
9.70
|
87,100
|
|
|
11/3/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.68
|
9.80
|
44,300
|
|
|
11/2/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.72
|
9.80
|
533,300
|
|
|
11/1/2022
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.73
|
9.80
|
526,300
|
|
|
10/31/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.88
|
10.00
|
164,100
|
|
|
10/28/2022
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.50
|
10.00
|
9.80
|
10.00
|
256,200
|
|
|
10/27/2022
|
+0.20 / +2.00%
|
9.90
|
10.40
|
9.70
|
10.20
|
10.09
|
10.20
|
339,800
|
|
|
10/26/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.74
|
10.00
|
42,900
|
|
|
10/25/2022
|
-0.40 / -3.85%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.78
|
10.00
|
49,200
|
|
|
10/24/2022
|
-1.10 / -9.57%
|
11.50
|
11.50
|
10.40
|
10.40
|
10.54
|
10.40
|
64,500
|
|
|
10/21/2022
|
-0.30 / -2.54%
|
11.50
|
11.60
|
10.90
|
11.50
|
11.26
|
11.50
|
280,600
|
|
|
10/20/2022
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.76
|
11.80
|
320,100
|
|
|
10/19/2022
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.92
|
11.90
|
588,200
|
|
|
10/18/2022
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.09
|
12.10
|
97,100
|
|
|
10/17/2022
|
-0.10 / -0.81%
|
11.80
|
12.20
|
11.80
|
12.20
|
11.98
|
12.20
|
61,700
|
|
|
10/14/2022
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.18
|
12.30
|
45,100
|
|
|
10/13/2022
|
-0.40 / -3.15%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.21
|
12.30
|
44,900
|
|
|
10/12/2022
|
+1.10 / +9.48%
|
11.30
|
12.70
|
10.90
|
12.70
|
12.12
|
12.70
|
160,800
|
|
|
10/11/2022
|
-0.10 / -0.85%
|
11.70
|
11.90
|
10.60
|
11.60
|
11.33
|
11.60
|
108,700
|
|
|
10/10/2022
|
-1.30 / -10.00%
|
12.80
|
12.80
|
11.70
|
11.70
|
11.76
|
11.70
|
208,200
|
|
|
10/7/2022
|
-0.40 / -2.99%
|
13.10
|
13.20
|
12.70
|
13.00
|
12.91
|
13.00
|
116,300
|
|
|
10/6/2022
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.00
|
13.40
|
13.23
|
13.40
|
165,400
|
|
|
10/5/2022
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.37
|
13.50
|
108,800
|
|
|
10/4/2022
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.30
|
13.50
|
159,900
|
|
|
10/3/2022
|
-0.20 / -1.46%
|
13.60
|
13.60
|
13.10
|
13.50
|
13.36
|
13.50
|
135,400
|
|
|
9/30/2022
|
+0.10 / +0.74%
|
13.20
|
13.70
|
12.70
|
13.70
|
13.38
|
13.70
|
148,800
|
|
|
9/29/2022
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.10
|
13.60
|
13.51
|
13.60
|
6,114,300
|
|
|
9/28/2022
|
-0.20 / -1.45%
|
13.70
|
13.70
|
13.00
|
13.60
|
13.44
|
13.60
|
100,600
|
|
|
9/27/2022
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.00
|
13.80
|
13.55
|
13.80
|
103,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|