|
Closing price on 2/6/2023
|
|
Open |
4.60 |
High |
4.60 |
Low |
4.40 |
Volume |
1,504,500 |
Split-adjusted Price |
4.50 |
|
|
NRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/6/2023
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.51
|
4.50
|
1,504,500
|
|
2/3/2023
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.50
|
4.60
|
4.65
|
4.60
|
1,064,000
|
|
2/2/2023
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.50
|
4.70
|
4.64
|
4.70
|
1,717,800
|
|
2/1/2023
|
-0.10 / -2.08%
|
4.80
|
5.20
|
4.70
|
4.70
|
4.95
|
4.70
|
3,853,500
|
|
1/31/2023
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.71
|
4.80
|
1,200,000
|
|
1/30/2023
|
+0.10 / +2.17%
|
4.60
|
4.90
|
4.50
|
4.70
|
4.72
|
4.70
|
2,110,400
|
|
1/27/2023
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.50
|
4.60
|
4.61
|
4.60
|
1,029,200
|
|
1/19/2023
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.63
|
4.60
|
1,164,800
|
|
1/18/2023
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.65
|
4.70
|
837,800
|
|
1/17/2023
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.60
|
4.70
|
834,500
|
|
1/16/2023
|
-0.10 / -2.17%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.56
|
4.50
|
762,800
|
|
1/13/2023
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.50
|
4.60
|
4.65
|
4.60
|
1,039,600
|
|
1/12/2023
|
-0.30 / -6.12%
|
5.00
|
5.00
|
4.50
|
4.60
|
4.65
|
4.60
|
1,849,500
|
|
1/11/2023
|
+0.10 / +2.08%
|
5.20
|
5.20
|
4.90
|
4.90
|
5.12
|
4.90
|
2,731,500
|
|
1/10/2023
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.66
|
4.80
|
3,054,800
|
|
1/9/2023
|
+0.10 / +2.33%
|
4.30
|
4.60
|
4.30
|
4.40
|
4.46
|
4.40
|
1,206,300
|
|
1/6/2023
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.20
|
4.30
|
4.34
|
4.30
|
888,000
|
|
1/5/2023
|
-0.30 / -6.52%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.39
|
4.30
|
1,143,100
|
|
1/4/2023
|
+0.10 / +2.22%
|
4.10
|
4.70
|
4.10
|
4.60
|
4.53
|
4.60
|
1,357,100
|
|
1/3/2023
|
+0.20 / +4.65%
|
4.30
|
4.60
|
4.30
|
4.50
|
4.42
|
4.50
|
1,333,100
|
|
12/30/2022
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.26
|
4.30
|
510,300
|
|
12/29/2022
|
+0.20 / +4.88%
|
4.10
|
4.50
|
4.00
|
4.30
|
4.32
|
4.30
|
2,265,900
|
|
12/28/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.12
|
4.10
|
635,100
|
|
12/27/2022
|
+0.20 / +5.13%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.96
|
4.10
|
1,260,300
|
|
12/26/2022
|
-0.40 / -9.30%
|
4.40
|
4.40
|
3.90
|
3.90
|
4.02
|
3.90
|
1,988,300
|
|
12/23/2022
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.20
|
4.30
|
4.32
|
4.30
|
1,444,500
|
|
12/22/2022
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.00
|
4.30
|
4.16
|
4.30
|
1,317,100
|
|
12/21/2022
|
-0.20 / -4.55%
|
4.50
|
4.60
|
4.00
|
4.20
|
4.21
|
4.20
|
3,676,800
|
|
12/20/2022
|
-0.40 / -8.33%
|
4.70
|
4.90
|
4.40
|
4.40
|
4.49
|
4.40
|
3,173,100
|
|
12/19/2022
|
-0.10 / -2.04%
|
4.80
|
5.10
|
4.80
|
4.80
|
4.94
|
4.80
|
2,169,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
660,900
|
6.70
|
1.52%
|
|
|
AGG
|
959,200
|
17.90
|
0.56%
|
|
|
API
|
1,532,800
|
8.20
|
5.13%
|
|
|
ASM
|
1,487,500
|
8.32
|
-0.24%
|
|
|
BCR
|
7,976,200
|
2.30
|
0.00%
|
|
|
BII
|
1,087,000
|
0.80
|
-11.11%
|
|
|
BVL
|
89,900
|
19.80
|
12.50%
|
|
|
C21
|
900
|
19.00
|
9.20%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|