|
|
Closing price on 11/8/2024
|
|
| Open |
4.10 |
| High |
4.50 |
| Low |
4.10 |
| Volume |
2,852,100 |
| Split-adjusted Price |
4.50 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2024
|
+0.40 / +9.76%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.39
|
4.50
|
2,852,100
|
|
|
11/7/2024
|
-0.20 / -4.65%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.19
|
4.10
|
1,022,300
|
|
|
11/6/2024
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.20
|
4.30
|
4.38
|
4.30
|
1,073,300
|
|
|
11/5/2024
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.37
|
4.40
|
1,078,500
|
|
|
11/4/2024
|
+0.30 / +7.32%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.30
|
4.40
|
1,265,000
|
|
|
11/1/2024
|
-0.10 / -2.38%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.20
|
4.10
|
1,177,700
|
|
|
10/31/2024
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.12
|
4.20
|
1,474,100
|
|
|
10/30/2024
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.70
|
3.90
|
3.90
|
3.90
|
1,967,900
|
|
|
10/29/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
4.00
|
3.96
|
4.00
|
1,944,200
|
|
|
10/28/2024
|
+0.20 / +5.26%
|
3.90
|
4.10
|
3.80
|
4.00
|
4.04
|
4.00
|
2,093,300
|
|
|
10/25/2024
|
+0.20 / +5.56%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
711,900
|
|
|
10/24/2024
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.68
|
3.60
|
427,300
|
|
|
10/23/2024
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.61
|
3.70
|
547,700
|
|
|
10/22/2024
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.40
|
3.60
|
3.57
|
3.60
|
1,098,000
|
|
|
10/21/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
582,400
|
|
|
10/18/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
654,400
|
|
|
10/17/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.41
|
3.50
|
778,200
|
|
|
10/16/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
988,900
|
|
|
10/15/2024
|
+0.20 / +6.06%
|
3.30
|
3.60
|
3.30
|
3.50
|
3.49
|
3.50
|
1,124,500
|
|
|
10/14/2024
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.25
|
3.30
|
1,657,100
|
|
|
10/11/2024
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
970,500
|
|
|
10/10/2024
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.11
|
3.10
|
189,000
|
|
|
10/9/2024
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.16
|
3.20
|
453,200
|
|
|
10/8/2024
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.11
|
3.10
|
684,500
|
|
|
10/7/2024
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.17
|
3.10
|
908,000
|
|
|
10/4/2024
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.07
|
3.10
|
1,400,600
|
|
|
10/3/2024
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.97
|
2.90
|
849,000
|
|
|
10/2/2024
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.00
|
3.10
|
3.19
|
3.10
|
1,933,000
|
|
|
10/1/2024
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.07
|
3.10
|
822,700
|
|
|
9/30/2024
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.88
|
2.90
|
937,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|