|
Closing price on 3/4/2025
|
|
Open |
6.50 |
High |
6.50 |
Low |
6.00 |
Volume |
2,557,900 |
Split-adjusted Price |
6.20 |
|
|
NRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2025
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.00
|
6.20
|
6.17
|
6.20
|
2,557,900
|
|
3/3/2025
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.33
|
6.50
|
1,431,900
|
|
2/28/2025
|
+0.20 / +3.28%
|
6.00
|
6.40
|
5.90
|
6.30
|
6.16
|
6.30
|
1,330,800
|
|
2/27/2025
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
1,641,800
|
|
2/26/2025
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
5.90
|
942,100
|
|
2/25/2025
|
+0.30 / +5.26%
|
6.20
|
6.20
|
5.70
|
6.00
|
5.92
|
6.00
|
3,948,400
|
|
2/24/2025
|
+0.50 / +9.62%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.70
|
5.70
|
1,399,600
|
|
2/21/2025
|
+0.40 / +8.33%
|
4.80
|
5.20
|
4.80
|
5.20
|
5.11
|
5.20
|
3,171,100
|
|
2/20/2025
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.82
|
4.80
|
887,000
|
|
2/19/2025
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
814,200
|
|
2/18/2025
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.79
|
4.80
|
761,500
|
|
2/17/2025
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.89
|
4.90
|
1,111,300
|
|
2/14/2025
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
692,800
|
|
2/13/2025
|
-0.10 / -2.00%
|
5.10
|
5.10
|
4.80
|
4.90
|
4.90
|
4.90
|
382,000
|
|
2/12/2025
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.80
|
5.00
|
4.94
|
5.00
|
685,700
|
|
2/11/2025
|
+0.40 / +8.51%
|
4.80
|
5.10
|
4.80
|
5.10
|
4.97
|
5.10
|
2,133,700
|
|
2/10/2025
|
+0.40 / +9.30%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.63
|
4.70
|
2,133,300
|
|
2/7/2025
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.25
|
4.30
|
587,600
|
|
2/6/2025
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.23
|
4.30
|
314,500
|
|
2/5/2025
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.26
|
4.20
|
374,900
|
|
2/4/2025
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.30
|
4.14
|
4.30
|
962,200
|
|
2/3/2025
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.10
|
4.30
|
4.23
|
4.30
|
1,292,100
|
|
1/24/2025
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.39
|
4.40
|
1,292,000
|
|
1/23/2025
|
+0.20 / +4.65%
|
4.30
|
4.60
|
4.30
|
4.50
|
4.50
|
4.50
|
1,166,700
|
|
1/22/2025
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.40
|
4.30
|
386,700
|
|
1/21/2025
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.46
|
4.50
|
763,400
|
|
1/20/2025
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.52
|
4.60
|
161,000
|
|
1/17/2025
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.52
|
4.60
|
354,000
|
|
1/16/2025
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.40
|
4.70
|
4.53
|
4.70
|
896,500
|
|
1/15/2025
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
395,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,429,200
|
8.50
|
0.00%
|
|
|
AGG
|
220,800
|
15.90
|
0.00%
|
|
|
API
|
2,921,500
|
7.20
|
9.09%
|
|
|
ASM
|
681,100
|
7.14
|
-0.14%
|
|
|
BCR
|
1,575,700
|
2.00
|
11.11%
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
BVL
|
8,900
|
13.20
|
-6.38%
|
|
|
C21
|
1,700
|
16.20
|
14.89%
|
|
|
CCI
|
3,700
|
22.00
|
6.02%
|
|
|
|
Market Update
Last updated at 2:20:02 PM
|
|
|
|
|