|
Closing price on 3/29/2019
|
|
| Open |
25.10 |
| High |
26.00 |
| Low |
24.40 |
| Volume |
42,100 |
| Split-adjusted Price |
17.08 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2019
|
-1.00 / -3.94%
|
25.10
|
26.00
|
24.40
|
24.40
|
24.85
|
17.08
|
42,100
|
|
|
3/28/2019
|
+0.10 / +0.40%
|
25.40
|
26.50
|
25.00
|
25.40
|
25.68
|
17.78
|
50,400
|
|
|
3/27/2019
|
+0.10 / +0.40%
|
25.40
|
26.50
|
25.00
|
25.30
|
25.65
|
17.71
|
36,200
|
|
|
3/26/2019
|
-2.40 / -8.70%
|
25.50
|
27.90
|
25.20
|
25.20
|
25.88
|
17.64
|
55,000
|
|
|
3/25/2019
|
+0.60 / +2.22%
|
25.00
|
28.30
|
25.00
|
27.60
|
25.70
|
19.32
|
39,500
|
|
|
3/22/2019
|
-1.90 / -6.57%
|
28.40
|
29.90
|
27.00
|
27.00
|
28.18
|
18.90
|
59,600
|
|
|
3/21/2019
|
+0.50 / +1.76%
|
28.30
|
29.00
|
28.30
|
28.90
|
28.66
|
20.23
|
78,500
|
|
|
3/20/2019
|
-0.20 / -0.70%
|
28.30
|
28.90
|
28.30
|
28.40
|
28.53
|
19.88
|
48,100
|
|
|
3/19/2019
|
-1.30 / -4.35%
|
29.00
|
29.80
|
28.30
|
28.60
|
28.54
|
20.02
|
45,300
|
|
|
3/18/2019
|
-0.40 / -1.32%
|
30.10
|
30.20
|
29.00
|
29.90
|
29.60
|
20.93
|
64,500
|
|
|
3/15/2019
|
-0.70 / -2.26%
|
30.70
|
31.00
|
30.00
|
30.30
|
30.42
|
21.21
|
40,400
|
|
|
3/14/2019
|
-0.40 / -1.27%
|
31.50
|
31.80
|
30.90
|
31.00
|
31.11
|
21.70
|
79,200
|
|
|
3/13/2019
|
-0.40 / -1.26%
|
31.90
|
31.90
|
30.90
|
31.40
|
31.45
|
21.98
|
81,600
|
|
|
3/12/2019
|
+0.60 / +1.92%
|
31.50
|
31.80
|
30.10
|
31.80
|
31.30
|
22.26
|
66,300
|
|
|
3/11/2019
|
+2.50 / +8.71%
|
28.90
|
31.50
|
28.90
|
31.20
|
29.93
|
21.84
|
41,500
|
|
|
3/8/2019
|
+0.10 / +0.35%
|
28.50
|
28.90
|
28.00
|
28.70
|
28.64
|
20.09
|
89,700
|
|
|
3/7/2019
|
+1.20 / +4.38%
|
27.90
|
28.60
|
27.30
|
28.60
|
28.17
|
20.02
|
66,400
|
|
|
3/6/2019
|
0.00 / 0.00%
|
27.40
|
27.50
|
26.80
|
27.40
|
27.09
|
19.18
|
77,300
|
|
|
3/5/2019
|
-0.40 / -1.44%
|
27.40
|
27.90
|
27.10
|
27.40
|
27.40
|
19.18
|
89,800
|
|
|
3/4/2019
|
+0.80 / +2.96%
|
27.20
|
29.70
|
27.20
|
27.80
|
27.71
|
19.46
|
91,300
|
|
|
3/1/2019
|
-8.60 / -24.16%
|
27.00
|
27.00
|
26.00
|
27.00
|
26.80
|
18.90
|
102,100
|
|
|
2/28/2019
|
-0.40 / -1.11%
|
34.60
|
36.00
|
32.50
|
35.60
|
34.17
|
17.22
|
444,200
|
|
|
2/27/2019
|
0.00 / 0.00%
|
36.10
|
36.80
|
34.80
|
36.00
|
35.72
|
17.42
|
121,600
|
|
|
2/26/2019
|
0.00 / 0.00%
|
36.20
|
36.20
|
34.60
|
36.00
|
35.10
|
17.42
|
110,900
|
|
|
2/25/2019
|
+0.70 / +1.98%
|
35.50
|
36.00
|
35.40
|
36.00
|
35.69
|
17.42
|
71,000
|
|
|
2/22/2019
|
+0.40 / +1.15%
|
35.20
|
35.30
|
34.50
|
35.30
|
35.05
|
17.08
|
56,600
|
|
|
2/21/2019
|
-0.10 / -0.29%
|
34.80
|
35.20
|
34.50
|
34.90
|
34.87
|
16.88
|
38,900
|
|
|
2/20/2019
|
-0.10 / -0.28%
|
35.30
|
36.40
|
34.30
|
35.00
|
34.90
|
16.93
|
31,300
|
|
|
2/19/2019
|
+0.30 / +0.86%
|
34.80
|
36.30
|
34.70
|
35.10
|
35.29
|
16.98
|
28,900
|
|
|
2/18/2019
|
+0.20 / +0.58%
|
34.80
|
35.80
|
33.70
|
34.80
|
34.65
|
16.84
|
70,500
|
|
|