|
|
Closing price on 2/20/2020
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.60 |
| Volume |
57,600 |
| Split-adjusted Price |
6.28 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
-0.30 / -3.80%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.77
|
6.28
|
57,600
|
|
|
2/19/2020
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.90
|
7.90
|
8.03
|
6.53
|
17,800
|
|
|
2/18/2020
|
+0.40 / +5.33%
|
7.70
|
8.20
|
7.70
|
7.90
|
8.04
|
6.53
|
47,762
|
|
|
2/17/2020
|
+0.30 / +4.17%
|
7.20
|
7.90
|
7.20
|
7.50
|
7.81
|
6.20
|
72,600
|
|
|
2/14/2020
|
-0.80 / -10.00%
|
8.00
|
8.80
|
7.20
|
7.20
|
7.86
|
5.95
|
106,600
|
|
|
2/13/2020
|
+0.40 / +5.26%
|
7.80
|
8.30
|
7.80
|
8.00
|
8.16
|
6.61
|
20,400
|
|
|
2/12/2020
|
0.00 / 0.00%
|
7.60
|
8.30
|
7.60
|
7.60
|
7.94
|
6.28
|
168,500
|
|
|
2/11/2020
|
-0.50 / -6.17%
|
7.50
|
7.90
|
7.30
|
7.60
|
7.57
|
6.28
|
87,800
|
|
|
2/10/2020
|
-0.90 / -10.00%
|
9.10
|
9.10
|
8.10
|
8.10
|
8.73
|
6.69
|
105,400
|
|
|
2/7/2020
|
-0.80 / -8.16%
|
9.80
|
9.90
|
9.00
|
9.00
|
9.60
|
7.44
|
56,200
|
|
|
2/6/2020
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.88
|
8.10
|
10,500
|
|
|
2/5/2020
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.89
|
8.10
|
11,800
|
|
|
2/4/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
8.18
|
8,300
|
|
|
2/3/2020
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.98
|
8.18
|
41,300
|
|
|
1/31/2020
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.94
|
8.34
|
21,300
|
|
|
1/30/2020
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.81
|
8.18
|
18,000
|
|
|
1/22/2020
|
+0.50 / +5.38%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.77
|
8.10
|
15,400
|
|
|
1/21/2020
|
+0.30 / +3.33%
|
9.10
|
9.90
|
9.10
|
9.30
|
9.48
|
7.68
|
16,300
|
|
|
1/20/2020
|
-0.90 / -9.09%
|
9.90
|
10.10
|
9.00
|
9.00
|
9.56
|
7.44
|
31,400
|
|
|
1/17/2020
|
+0.40 / +4.21%
|
9.50
|
10.40
|
9.50
|
9.90
|
9.86
|
8.18
|
7,300
|
|
|
1/16/2020
|
-0.40 / -4.04%
|
9.30
|
10.60
|
9.30
|
9.50
|
9.69
|
7.85
|
36,400
|
|
|
1/15/2020
|
-1.10 / -10.00%
|
11.10
|
12.10
|
9.90
|
9.90
|
11.30
|
8.18
|
65,400
|
|
|
1/14/2020
|
+1.00 / +10.00%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.94
|
9.09
|
10,500
|
|
|
1/13/2020
|
+0.40 / +4.17%
|
9.70
|
10.50
|
9.70
|
10.00
|
10.30
|
8.26
|
32,600
|
|
|
1/10/2020
|
+0.40 / +4.35%
|
9.40
|
10.10
|
9.40
|
9.60
|
10.06
|
7.93
|
40,300
|
|
|
1/9/2020
|
+0.10 / +1.10%
|
9.20
|
10.00
|
9.20
|
9.20
|
9.61
|
7.60
|
28,275
|
|
|
1/8/2020
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.09
|
7.52
|
13,500
|
|
|
1/7/2020
|
-0.50 / -5.21%
|
9.60
|
9.60
|
8.70
|
9.10
|
8.93
|
7.52
|
9,100
|
|
|
1/6/2020
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.62
|
7.93
|
5,200
|
|
|
1/3/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
7.93
|
7,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|