|
Closing price on 2/8/2022
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.50 |
| Volume |
315,300 |
| Split-adjusted Price |
19.84 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/4/2022
|
+0.90 / +3.27%
|
27.60
|
28.40
|
27.60
|
28.40
|
27.95
|
27.09
|
497,105
|
|
|
12/31/2021
|
-0.50 / -1.79%
|
27.90
|
28.50
|
27.30
|
27.50
|
27.80
|
26.23
|
463,300
|
|
|
12/30/2021
|
-0.20 / -0.71%
|
28.20
|
29.00
|
27.80
|
28.00
|
28.31
|
26.71
|
432,000
|
|
|
12/29/2021
|
-1.70 / -5.69%
|
29.90
|
29.90
|
27.10
|
28.20
|
28.85
|
26.90
|
981,705
|
|
|
12/28/2021
|
-0.80 / -2.61%
|
30.50
|
31.40
|
29.70
|
29.90
|
30.51
|
28.52
|
632,000
|
|
|
12/27/2021
|
-0.70 / -2.23%
|
31.40
|
32.00
|
30.50
|
30.70
|
31.30
|
29.29
|
491,800
|
|
|
12/24/2021
|
+0.40 / +1.29%
|
30.90
|
32.00
|
30.80
|
31.40
|
31.50
|
29.95
|
668,700
|
|
|
12/23/2021
|
+0.50 / +1.64%
|
30.40
|
31.50
|
29.30
|
31.00
|
30.87
|
29.57
|
970,450
|
|
|
12/22/2021
|
+0.90 / +3.04%
|
29.60
|
31.00
|
28.90
|
30.50
|
29.84
|
29.10
|
782,500
|
|
|
12/21/2021
|
-0.80 / -2.63%
|
30.20
|
30.30
|
29.50
|
29.60
|
29.93
|
28.24
|
486,170
|
|
|