Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/12/2019	-0.30 / -0.83%	36.10	36.80	34.50	35.80	35.73	17.32	37,900
2/11/2019	0.00 / 0.00%	36.30	36.80	34.70	36.10	35.91	17.46	39,210
2/1/2019	-0.10 / -0.28%	35.50	36.80	35.50	36.10	36.07	17.46	36,600
1/31/2019	+0.10 / +0.28%	36.30	36.40	36.10	36.20	36.25	17.51	35,300
1/30/2019	+0.10 / +0.28%	36.50	36.50	36.00	36.10	36.18	17.46	33,800
1/29/2019	0.00 / 0.00%	36.50	36.50	35.50	36.00	36.08	17.42	72,900
1/28/2019	-1.00 / -2.70%	37.00	38.00	35.50	36.00	36.56	17.42	43,400
1/25/2019	-0.50 / -1.33%	37.50	38.00	36.10	37.00	36.51	17.90	18,600
1/24/2019	-0.50 / -1.32%	38.00	41.00	36.00	37.50	37.26	18.14	32,300
1/23/2019	+1.90 / +5.26%	37.00	39.70	35.90	38.00	36.73	18.38	1,231,000
1/22/2019	-1.90 / -5.00%	38.00	39.00	35.70	36.10	36.88	17.46	55,900
1/21/2019	-1.50 / -3.80%	39.00	39.50	37.70	38.00	38.47	18.38	29,500
1/18/2019	-1.50 / -3.66%	40.00	43.00	38.40	39.50	39.32	19.11	31,000
1/17/2019	-1.00 / -2.38%	41.00	42.00	39.00	41.00	39.84	19.83	28,100
1/16/2019	+3.00 / +7.69%	39.00	42.00	38.80	42.00	39.64	20.32	40,000
1/15/2019	+1.10 / +2.90%	39.00	39.00	37.90	39.00	38.60	18.87	43,700
1/14/2019	-0.50 / -1.30%	38.00	38.50	37.90	37.90	38.13	18.33	31,500
1/11/2019	+0.40 / +1.05%	38.00	41.00	37.80	38.40	38.12	18.58	26,300
1/10/2019	-0.30 / -0.78%	38.30	38.50	37.80	38.00	38.22	18.38	31,700
1/9/2019	0.00 / 0.00%	38.30	42.10	38.30	38.30	38.56	18.53	40,600
1/8/2019	-0.10 / -0.26%	38.30	38.40	38.00	38.30	38.20	18.53	53,800
1/7/2019	0.00 / 0.00%	38.20	38.40	38.00	38.40	38.14	18.58	48,200
1/4/2019	-0.10 / -0.26%	38.50	38.50	38.00	38.40	38.16	18.58	50,100
1/3/2019	-0.30 / -0.77%	38.80	38.80	38.30	38.50	38.56	18.63	52,300
1/2/2019	-0.20 / -0.51%	39.00	39.20	38.70	38.80	38.92	18.77	57,500
12/28/2018	-0.40 / -1.02%	39.40	39.40	39.00	39.00	39.16	18.87	56,800
12/27/2018	-0.60 / -1.50%	40.00	40.30	39.40	39.40	39.73	19.06	53,600
12/26/2018	+0.20 / +0.50%	39.80	40.00	39.70	40.00	39.88	19.35	210,800
12/25/2018	-0.60 / -1.49%	40.40	40.40	39.80	39.80	40.07	19.25	22,600
12/24/2018	0.00 / 0.00%	40.40	40.40	40.00	40.40	40.29	19.54	27,800

<<Previous 30 days Next 30 days>>

NRC News

04/12	NRC: Extraordinary General Mandate 2020
02/12	NRC: Change in Business Registration Certificate
01/12	NRC: 07/12/2020, first trading day of additional listed shares
20/11	NRC: Official admission of additional listing
18/11	NRC: Change in Business Registration Certificate

More News

Related Companies

	Volume	Price	Change
AAV	1,085,500	6.80	0.00%
AGG	106,400	14.90	-0.67%
API	94,500	7.30	1.39%
ASM	301,400	8.61	-0.58%
BCR	879,200	5.10	-1.92%
BII	0	0.70	0.00%
BVL	4,000	10.00	-3.85%
C21	0	17.70	0.00%
CCI	1,200	23.00	0.00%