|
Closing price on 4/17/2019
|
|
| Open |
24.90 |
| High |
25.10 |
| Low |
24.60 |
| Volume |
36,300 |
| Split-adjusted Price |
17.50 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2019
|
0.00 / 0.00%
|
24.90
|
25.10
|
24.60
|
25.00
|
24.82
|
17.50
|
36,300
|
|
|
4/16/2019
|
+0.10 / +0.40%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.79
|
17.50
|
33,000
|
|
|
4/12/2019
|
-0.10 / -0.40%
|
24.60
|
25.00
|
24.60
|
24.90
|
24.79
|
17.43
|
27,200
|
|
|
4/11/2019
|
+0.40 / +1.63%
|
24.60
|
25.10
|
24.60
|
25.00
|
24.79
|
17.50
|
41,200
|
|
|
4/10/2019
|
-0.50 / -1.99%
|
25.30
|
25.30
|
24.60
|
24.60
|
24.68
|
17.22
|
21,100
|
|
|
4/9/2019
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.80
|
25.10
|
24.98
|
17.57
|
47,300
|
|
|
4/8/2019
|
-0.30 / -1.19%
|
25.40
|
25.50
|
24.80
|
25.00
|
25.04
|
17.50
|
42,100
|
|
|
4/5/2019
|
+0.10 / +0.40%
|
25.20
|
25.50
|
24.60
|
25.30
|
25.03
|
17.71
|
64,800
|
|
|
4/4/2019
|
+0.40 / +1.61%
|
25.20
|
25.70
|
24.80
|
25.20
|
25.04
|
17.64
|
47,400
|
|
|
4/3/2019
|
-0.40 / -1.59%
|
24.70
|
25.30
|
24.70
|
24.80
|
24.97
|
17.36
|
25,300
|
|
|
4/2/2019
|
+0.10 / +0.40%
|
25.20
|
25.90
|
25.00
|
25.20
|
25.28
|
17.64
|
44,900
|
|
|
4/1/2019
|
+0.70 / +2.87%
|
25.00
|
25.90
|
24.50
|
25.10
|
25.16
|
17.57
|
59,300
|
|
|
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
|
|
|