|
|
Closing price on 4/27/2022
|
|
| Open |
18.10 |
| High |
18.60 |
| Low |
18.00 |
| Volume |
1,111,900 |
| Split-adjusted Price |
17.74 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
+0.50 / +2.76%
|
18.10
|
18.60
|
18.00
|
18.60
|
18.09
|
17.74
|
1,111,900
|
|
|
4/26/2022
|
-0.40 / -2.16%
|
18.20
|
18.20
|
17.40
|
18.10
|
17.90
|
17.27
|
323,400
|
|
|
4/25/2022
|
-0.70 / -3.65%
|
19.00
|
19.20
|
17.60
|
18.50
|
18.73
|
17.65
|
322,400
|
|
|
4/22/2022
|
+1.60 / +9.09%
|
17.50
|
19.20
|
17.30
|
19.20
|
18.13
|
18.32
|
257,100
|
|
|
4/21/2022
|
-1.30 / -6.88%
|
18.80
|
18.80
|
17.10
|
17.60
|
17.77
|
16.79
|
321,000
|
|
|
4/20/2022
|
-0.90 / -4.55%
|
20.10
|
20.30
|
18.90
|
18.90
|
19.73
|
18.03
|
283,000
|
|
|
4/19/2022
|
+0.20 / +1.02%
|
20.00
|
20.40
|
19.20
|
19.80
|
20.00
|
18.89
|
358,200
|
|
|
4/18/2022
|
-2.00 / -9.26%
|
21.60
|
21.60
|
19.50
|
19.60
|
20.73
|
18.70
|
572,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|