|
Closing price on 4/9/2020
|
|
| Open |
7.70 |
| High |
8.00 |
| Low |
7.30 |
| Volume |
42,500 |
| Split-adjusted Price |
6.03 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2020
|
-0.40 / -5.19%
|
7.70
|
8.00
|
7.30
|
7.30
|
7.42
|
6.03
|
42,500
|
|
|
4/8/2020
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.63
|
6.36
|
7,900
|
|
|
4/7/2020
|
+0.30 / +4.11%
|
7.50
|
8.00
|
7.40
|
7.60
|
7.95
|
6.28
|
238,100
|
|
|
4/6/2020
|
+0.30 / +4.29%
|
7.00
|
7.70
|
7.00
|
7.30
|
7.64
|
6.03
|
138,700
|
|
|
4/3/2020
|
+0.10 / +1.45%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.05
|
5.78
|
63,600
|
|
|
4/1/2020
|
+0.10 / +1.47%
|
7.00
|
7.20
|
6.90
|
6.90
|
7.00
|
5.70
|
84,600
|
|
|
3/31/2020
|
+0.10 / +1.49%
|
7.00
|
7.20
|
6.80
|
6.80
|
6.94
|
5.62
|
31,900
|
|
|
3/30/2020
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.87
|
5.54
|
60,600
|
|
|
3/27/2020
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.90
|
6.90
|
7.06
|
5.70
|
39,200
|
|
|
3/26/2020
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.12
|
5.87
|
17,400
|
|
|
3/25/2020
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.17
|
5.95
|
4,400
|
|
|
3/24/2020
|
0.00 / 0.00%
|
6.40
|
7.50
|
6.40
|
7.00
|
7.06
|
5.78
|
17,300
|
|
|
3/23/2020
|
-0.60 / -7.89%
|
7.60
|
7.60
|
7.00
|
7.00
|
7.30
|
5.78
|
63,900
|
|
|
3/20/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.63
|
6.28
|
24,100
|
|
|
3/19/2020
|
-0.30 / -3.80%
|
7.70
|
8.00
|
7.60
|
7.60
|
7.87
|
6.28
|
39,900
|
|
|
3/18/2020
|
+0.20 / +2.60%
|
7.50
|
8.00
|
7.50
|
7.90
|
7.88
|
6.53
|
21,000
|
|
|
3/17/2020
|
+0.10 / +1.32%
|
7.60
|
7.90
|
7.40
|
7.70
|
7.68
|
6.36
|
103,500
|
|
|
3/16/2020
|
-0.20 / -2.56%
|
7.80
|
8.00
|
7.40
|
7.60
|
7.77
|
6.28
|
39,200
|
|
|
3/13/2020
|
-0.60 / -7.14%
|
7.90
|
8.20
|
7.70
|
7.80
|
7.82
|
6.44
|
60,900
|
|
|
3/12/2020
|
+0.30 / +3.70%
|
8.20
|
8.80
|
7.80
|
8.40
|
8.19
|
6.94
|
39,200
|
|
|
3/11/2020
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.40
|
8.10
|
8.03
|
6.69
|
119,400
|
|
|
3/10/2020
|
-0.60 / -7.50%
|
7.30
|
8.60
|
7.30
|
7.40
|
7.78
|
6.11
|
204,900
|
|
|
3/9/2020
|
-0.60 / -6.98%
|
7.80
|
9.00
|
7.80
|
8.00
|
8.03
|
6.61
|
112,900
|
|
|
3/6/2020
|
+0.70 / +8.86%
|
7.70
|
8.60
|
7.70
|
8.60
|
8.27
|
7.11
|
423,600
|
|
|
3/5/2020
|
+0.10 / +1.28%
|
7.80
|
8.50
|
7.50
|
7.90
|
8.26
|
6.53
|
322,200
|
|
|
3/4/2020
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.94
|
6.44
|
123,975
|
|
|
3/3/2020
|
+0.70 / +9.46%
|
7.50
|
8.10
|
7.20
|
8.10
|
7.75
|
6.69
|
139,100
|
|
|
3/2/2020
|
-0.30 / -3.90%
|
7.80
|
8.40
|
7.40
|
7.40
|
7.70
|
6.11
|
231,701
|
|
|
2/28/2020
|
-0.50 / -6.10%
|
9.00
|
9.00
|
7.70
|
7.70
|
8.85
|
6.36
|
299,900
|
|
|
2/27/2020
|
+0.70 / +9.33%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.17
|
6.77
|
50,600
|
|
|