|
Closing price on 2/22/2022
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
21.80 |
| Volume |
549,500 |
| Split-adjusted Price |
21.65 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.40 / -1.73%
|
23.00
|
23.10
|
21.80
|
22.70
|
22.50
|
21.65
|
549,500
|
|
|
2/21/2022
|
+0.90 / +4.05%
|
22.30
|
23.20
|
22.20
|
23.10
|
22.58
|
22.04
|
474,100
|
|
|
2/18/2022
|
0.00 / 0.00%
|
22.10
|
22.40
|
21.80
|
22.20
|
22.07
|
21.18
|
429,200
|
|
|
2/17/2022
|
+0.20 / +0.91%
|
22.10
|
22.70
|
22.00
|
22.20
|
22.18
|
21.18
|
364,700
|
|
|
2/16/2022
|
+1.30 / +6.28%
|
20.70
|
22.70
|
20.70
|
22.00
|
21.55
|
20.99
|
415,900
|
|
|
2/15/2022
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.30
|
20.70
|
20.66
|
19.75
|
387,000
|
|
|
2/14/2022
|
-0.30 / -1.43%
|
20.90
|
21.20
|
20.60
|
20.70
|
20.84
|
19.75
|
368,000
|
|
|
2/11/2022
|
-0.40 / -1.87%
|
21.50
|
21.50
|
20.90
|
21.00
|
21.26
|
20.03
|
310,900
|
|
|
2/10/2022
|
+0.50 / +2.39%
|
20.90
|
21.80
|
20.90
|
21.40
|
21.29
|
20.41
|
423,500
|
|
|
2/9/2022
|
+0.10 / +0.48%
|
20.80
|
21.20
|
20.50
|
20.90
|
20.72
|
19.94
|
359,800
|
|
|
2/8/2022
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.50
|
20.80
|
20.69
|
19.84
|
315,300
|
|
|
2/7/2022
|
+0.50 / +2.48%
|
20.30
|
21.00
|
20.30
|
20.70
|
20.50
|
19.75
|
322,800
|
|
|
1/28/2022
|
-0.30 / -1.46%
|
20.50
|
21.20
|
20.00
|
20.20
|
20.57
|
19.27
|
334,900
|
|
|
1/27/2022
|
+0.80 / +4.06%
|
19.90
|
21.10
|
19.80
|
20.50
|
20.28
|
19.56
|
299,900
|
|
|
1/26/2022
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.50
|
19.70
|
19.86
|
18.79
|
400,500
|
|
|
1/25/2022
|
+0.40 / +2.07%
|
19.30
|
19.70
|
18.50
|
19.70
|
18.86
|
18.79
|
331,100
|
|
|
1/24/2022
|
-0.90 / -4.46%
|
20.20
|
20.50
|
19.30
|
19.30
|
19.88
|
18.41
|
364,100
|
|
|
1/21/2022
|
-0.60 / -2.88%
|
21.50
|
21.50
|
20.20
|
20.20
|
20.86
|
19.27
|
365,000
|
|
|
1/20/2022
|
+1.60 / +8.33%
|
19.20
|
21.10
|
19.00
|
20.80
|
19.81
|
19.84
|
399,600
|
|
|
1/19/2022
|
+0.60 / +3.23%
|
17.80
|
19.60
|
17.70
|
19.20
|
18.24
|
18.32
|
373,100
|
|
|
1/18/2022
|
-1.50 / -7.46%
|
20.00
|
20.00
|
18.20
|
18.60
|
19.04
|
17.74
|
465,500
|
|
|
1/17/2022
|
-2.20 / -9.87%
|
22.40
|
23.30
|
20.10
|
20.10
|
21.73
|
19.17
|
571,000
|
|
|
1/14/2022
|
+0.60 / +2.76%
|
20.00
|
23.30
|
19.60
|
22.30
|
20.70
|
21.27
|
550,400
|
|
|
1/13/2022
|
-2.40 / -9.96%
|
24.10
|
24.10
|
21.70
|
21.70
|
22.73
|
20.70
|
747,800
|
|
|
1/12/2022
|
-1.90 / -7.31%
|
26.00
|
26.00
|
23.40
|
24.10
|
24.41
|
22.99
|
880,500
|
|
|
1/11/2022
|
-0.40 / -1.52%
|
26.40
|
27.00
|
25.60
|
26.00
|
26.18
|
24.80
|
684,700
|
|
|
1/10/2022
|
-1.00 / -3.65%
|
27.40
|
28.00
|
26.40
|
26.40
|
27.39
|
25.18
|
874,155
|
|
|
1/7/2022
|
-0.40 / -1.44%
|
27.90
|
28.40
|
27.30
|
27.40
|
27.74
|
26.14
|
596,700
|
|
|
1/6/2022
|
-0.40 / -1.42%
|
28.20
|
28.90
|
27.80
|
27.80
|
28.17
|
26.52
|
595,850
|
|
|
1/5/2022
|
-0.20 / -0.70%
|
28.40
|
28.40
|
28.00
|
28.20
|
28.25
|
26.90
|
464,305
|
|
|