|
|
Closing price on 3/15/2022
|
|
| Open |
24.80 |
| High |
24.80 |
| Low |
23.30 |
| Volume |
460,500 |
| Split-adjusted Price |
22.70 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2022
|
-1.00 / -4.03%
|
24.80
|
24.80
|
23.30
|
23.80
|
24.08
|
22.70
|
460,500
|
|
|
3/14/2022
|
-0.10 / -0.40%
|
25.00
|
25.30
|
24.20
|
24.80
|
24.76
|
23.66
|
474,700
|
|
|
3/11/2022
|
+2.20 / +9.69%
|
22.70
|
24.90
|
22.70
|
24.90
|
24.31
|
23.75
|
1,158,400
|
|
|
3/10/2022
|
+0.40 / +1.79%
|
22.30
|
22.90
|
22.30
|
22.70
|
22.67
|
21.65
|
414,600
|
|
|
3/9/2022
|
0.00 / 0.00%
|
22.30
|
22.70
|
21.70
|
22.30
|
22.27
|
21.27
|
432,900
|
|
|
3/8/2022
|
-0.60 / -2.62%
|
22.90
|
22.90
|
22.30
|
22.30
|
22.75
|
21.27
|
467,300
|
|
|
3/7/2022
|
+0.10 / +0.44%
|
22.80
|
23.20
|
22.70
|
22.90
|
22.95
|
21.85
|
433,200
|
|
|
3/4/2022
|
+0.40 / +1.79%
|
22.40
|
23.00
|
22.40
|
22.80
|
22.56
|
21.75
|
537,000
|
|
|
3/3/2022
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.30
|
22.40
|
22.60
|
21.37
|
379,800
|
|
|
3/2/2022
|
-0.30 / -1.32%
|
22.80
|
22.90
|
22.30
|
22.50
|
22.74
|
21.46
|
348,400
|
|
|
3/1/2022
|
+0.40 / +1.79%
|
22.40
|
23.10
|
22.40
|
22.80
|
22.75
|
21.75
|
416,400
|
|
|
2/28/2022
|
0.00 / 0.00%
|
22.40
|
22.80
|
22.10
|
22.40
|
22.55
|
21.37
|
452,600
|
|
|
2/25/2022
|
+0.10 / +0.45%
|
22.30
|
22.90
|
22.30
|
22.40
|
22.67
|
21.37
|
388,700
|
|
|
2/24/2022
|
-0.30 / -1.33%
|
22.70
|
23.10
|
21.00
|
22.30
|
22.46
|
21.27
|
485,900
|
|
|
2/23/2022
|
-0.10 / -0.44%
|
22.70
|
23.10
|
22.50
|
22.60
|
22.65
|
21.56
|
403,625
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|