|
Closing price on 4/17/2023
|
|
Open |
3.90 |
High |
4.00 |
Low |
3.80 |
Volume |
560,700 |
Split-adjusted Price |
3.90 |
|
|
NRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.88
|
3.90
|
560,700
|
|
4/14/2023
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.97
|
3.90
|
1,235,600
|
|
4/13/2023
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.06
|
4.00
|
570,600
|
|
4/12/2023
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.16
|
4.20
|
963,900
|
|
4/11/2023
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.90
|
4.10
|
4.02
|
4.10
|
1,326,500
|
|
4/10/2023
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.00
|
4.10
|
4.14
|
4.10
|
1,096,500
|
|
4/7/2023
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.15
|
4.10
|
1,503,200
|
|
4/6/2023
|
+0.10 / +2.38%
|
4.30
|
4.60
|
4.20
|
4.30
|
4.43
|
4.30
|
2,879,300
|
|
4/5/2023
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.15
|
4.20
|
4,074,400
|
|
4/4/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.91
|
3.90
|
1,063,600
|
|
4/3/2023
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.86
|
3.90
|
1,694,500
|
|
3/31/2023
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
329,800
|
|
3/30/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
761,400
|
|
3/29/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.84
|
3.90
|
230,000
|
|
3/28/2023
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
1,138,400
|
|
3/27/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
724,700
|
|
3/24/2023
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.79
|
3.80
|
734,600
|
|
3/23/2023
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
508,300
|
|
3/22/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
745,500
|
|
3/21/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.73
|
3.80
|
364,900
|
|
3/20/2023
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
3,103,200
|
|
3/17/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.84
|
3.90
|
825,100
|
|
3/16/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.87
|
3.90
|
256,100
|
|
3/15/2023
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.93
|
3.90
|
246,000
|
|
3/14/2023
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.87
|
3.80
|
536,600
|
|
3/13/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
780,600
|
|
3/10/2023
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.96
|
3.90
|
178,600
|
|
3/9/2023
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
4.00
|
487,800
|
|
3/8/2023
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.98
|
4.00
|
633,900
|
|
3/7/2023
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
342,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
703,100
|
6.70
|
1.52%
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|