|
|
Closing price on 4/15/2022
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
21.60 |
| Volume |
317,000 |
| Split-adjusted Price |
20.61 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2022
|
-1.30 / -5.68%
|
22.80
|
22.80
|
21.60
|
21.60
|
22.55
|
20.61
|
317,000
|
|
|
4/14/2022
|
0.00 / 0.00%
|
22.90
|
23.50
|
22.50
|
22.90
|
23.14
|
21.85
|
397,600
|
|
|
4/13/2022
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.40
|
22.90
|
22.66
|
21.85
|
444,900
|
|
|
4/12/2022
|
-0.20 / -0.87%
|
23.10
|
23.50
|
22.80
|
22.80
|
23.16
|
21.75
|
578,900
|
|
|
4/8/2022
|
-1.50 / -6.12%
|
24.30
|
24.50
|
23.00
|
23.00
|
23.73
|
21.94
|
2,727,900
|
|
|
4/7/2022
|
-0.70 / -2.78%
|
25.30
|
25.40
|
24.50
|
24.50
|
24.92
|
23.37
|
1,270,700
|
|
|
4/6/2022
|
-0.30 / -1.18%
|
25.50
|
25.50
|
25.00
|
25.20
|
25.26
|
24.04
|
400,500
|
|
|
4/5/2022
|
+0.80 / +3.24%
|
24.70
|
25.90
|
24.70
|
25.50
|
25.34
|
24.33
|
797,200
|
|
|
4/4/2022
|
+0.20 / +0.82%
|
24.50
|
25.20
|
24.50
|
24.70
|
24.84
|
23.56
|
476,700
|
|
|
4/1/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.27
|
23.37
|
386,700
|
|
|
3/31/2022
|
+0.20 / +0.82%
|
24.30
|
24.80
|
24.10
|
24.50
|
24.51
|
23.37
|
420,275
|
|
|
3/30/2022
|
-0.50 / -2.02%
|
24.80
|
24.80
|
24.10
|
24.30
|
24.43
|
23.18
|
490,800
|
|
|
3/29/2022
|
+0.40 / +1.64%
|
24.40
|
24.80
|
24.10
|
24.80
|
24.48
|
23.66
|
436,600
|
|
|
3/28/2022
|
-0.30 / -1.21%
|
24.80
|
25.00
|
23.90
|
24.40
|
24.55
|
23.28
|
655,200
|
|
|
3/25/2022
|
+0.40 / +1.65%
|
24.30
|
24.70
|
24.30
|
24.70
|
24.50
|
23.56
|
345,700
|
|
|
3/24/2022
|
-0.30 / -1.22%
|
24.60
|
24.60
|
23.80
|
24.30
|
24.23
|
23.18
|
517,900
|
|
|
3/23/2022
|
-0.60 / -2.38%
|
25.20
|
25.50
|
24.30
|
24.60
|
24.99
|
23.47
|
527,300
|
|
|
3/22/2022
|
-0.20 / -0.79%
|
25.40
|
25.90
|
25.20
|
25.20
|
25.67
|
24.04
|
557,900
|
|
|
3/21/2022
|
+1.10 / +4.53%
|
24.30
|
25.40
|
24.30
|
25.40
|
24.77
|
24.23
|
741,600
|
|
|
3/18/2022
|
+0.30 / +1.25%
|
24.90
|
24.90
|
24.10
|
24.30
|
24.30
|
23.18
|
1,576,300
|
|
|
3/17/2022
|
-0.50 / -2.04%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.29
|
22.89
|
394,900
|
|
|
3/16/2022
|
+0.70 / +2.94%
|
23.30
|
25.10
|
23.10
|
24.50
|
24.13
|
23.37
|
464,250
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|