|
|
Closing price on 3/3/2021
|
|
| Open |
25.60 |
| High |
25.80 |
| Low |
24.90 |
| Volume |
380,400 |
| Split-adjusted Price |
22.85 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2021
|
-0.50 / -1.95%
|
25.60
|
25.80
|
24.90
|
25.20
|
25.05
|
22.85
|
380,400
|
|
|
3/2/2021
|
+0.10 / +0.39%
|
25.70
|
26.50
|
25.20
|
25.70
|
25.66
|
23.31
|
312,100
|
|
|
3/1/2021
|
+1.90 / +8.02%
|
23.70
|
25.80
|
23.70
|
25.60
|
25.34
|
23.22
|
385,400
|
|
|
2/26/2021
|
+1.60 / +7.24%
|
22.00
|
23.70
|
22.00
|
23.70
|
23.16
|
21.49
|
585,200
|
|
|
2/25/2021
|
+0.10 / +0.45%
|
22.10
|
22.50
|
21.80
|
22.10
|
22.06
|
20.04
|
388,800
|
|
|
2/24/2021
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.80
|
22.00
|
22.07
|
19.95
|
309,700
|
|
|
2/23/2021
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.60
|
22.00
|
22.02
|
19.95
|
266,700
|
|
|
2/22/2021
|
-0.30 / -1.35%
|
22.30
|
22.50
|
20.60
|
22.00
|
21.95
|
19.95
|
376,700
|
|
|
2/19/2021
|
-0.20 / -0.89%
|
22.20
|
22.50
|
21.20
|
22.30
|
22.05
|
20.22
|
425,600
|
|
|
2/18/2021
|
-0.80 / -3.43%
|
23.30
|
23.30
|
22.10
|
22.50
|
22.82
|
20.41
|
508,200
|
|
|
2/17/2021
|
+0.30 / +1.30%
|
23.00
|
23.70
|
22.90
|
23.30
|
23.07
|
21.13
|
525,500
|
|
|
2/9/2021
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.40
|
23.00
|
22.62
|
20.86
|
385,300
|
|
|
2/8/2021
|
0.00 / 0.00%
|
23.30
|
24.00
|
21.00
|
22.50
|
22.92
|
20.41
|
471,900
|
|
|
2/5/2021
|
+1.50 / +7.14%
|
21.00
|
23.10
|
21.00
|
22.50
|
22.31
|
20.41
|
478,800
|
|
|
2/4/2021
|
+1.00 / +5.00%
|
20.10
|
21.50
|
20.10
|
21.00
|
20.88
|
19.04
|
426,700
|
|
|
2/3/2021
|
+0.40 / +2.04%
|
19.50
|
20.10
|
19.40
|
20.00
|
19.82
|
18.14
|
434,400
|
|
|
2/2/2021
|
+0.30 / +1.55%
|
19.40
|
19.90
|
19.00
|
19.60
|
19.52
|
17.78
|
425,400
|
|
|
2/1/2021
|
-1.00 / -4.93%
|
20.30
|
21.00
|
19.10
|
19.30
|
20.16
|
17.50
|
408,400
|
|
|
1/29/2021
|
+0.60 / +3.05%
|
17.80
|
21.00
|
17.80
|
20.30
|
20.12
|
18.41
|
487,200
|
|
|
1/28/2021
|
-2.10 / -9.63%
|
21.80
|
22.00
|
19.70
|
19.70
|
20.03
|
17.87
|
733,900
|
|
|
1/27/2021
|
-0.80 / -3.54%
|
22.50
|
22.60
|
20.60
|
21.80
|
21.81
|
19.77
|
408,600
|
|
|
1/26/2021
|
+0.40 / +1.80%
|
24.40
|
24.40
|
20.80
|
22.60
|
22.62
|
20.50
|
1,651,200
|
|
|
1/25/2021
|
+2.00 / +9.90%
|
22.20
|
22.20
|
20.30
|
22.20
|
22.00
|
20.13
|
1,194,800
|
|
|
1/22/2021
|
+1.80 / +9.78%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
18.32
|
330,400
|
|
|
1/21/2021
|
+1.60 / +9.52%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.69
|
70,700
|
|
|
1/20/2021
|
+1.50 / +9.80%
|
15.80
|
16.80
|
15.80
|
16.80
|
16.74
|
15.24
|
99,300
|
|
|
1/19/2021
|
-1.60 / -9.47%
|
18.50
|
18.50
|
15.30
|
15.30
|
18.03
|
13.88
|
1,025,600
|
|
|
1/18/2021
|
+1.50 / +9.74%
|
15.40
|
16.90
|
15.40
|
16.90
|
16.70
|
15.33
|
405,600
|
|
|
1/15/2021
|
+0.10 / +0.65%
|
15.30
|
15.90
|
15.30
|
15.40
|
15.61
|
13.97
|
273,200
|
|
|
1/14/2021
|
-0.20 / -1.29%
|
15.80
|
15.90
|
14.90
|
15.30
|
15.27
|
13.88
|
619,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|