|
Closing price on 5/19/2020
|
|
| Open |
8.70 |
| High |
9.10 |
| Low |
8.40 |
| Volume |
36,900 |
| Split-adjusted Price |
6.94 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
-0.30 / -3.45%
|
8.70
|
9.10
|
8.40
|
8.40
|
8.67
|
6.94
|
36,900
|
|
|
5/18/2020
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.80
|
7.19
|
12,700
|
|
|
5/15/2020
|
-0.50 / -5.26%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.26
|
7.44
|
85,900
|
|
|
5/14/2020
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.38
|
7.85
|
7,000
|
|
|
5/13/2020
|
+0.10 / +1.10%
|
9.10
|
9.60
|
9.00
|
9.20
|
9.25
|
7.60
|
202,100
|
|
|
5/12/2020
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.00
|
9.10
|
9.32
|
7.52
|
107,300
|
|
|
5/11/2020
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
7.52
|
33,900
|
|
|
5/8/2020
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.98
|
7.44
|
44,700
|
|
|
5/7/2020
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.94
|
7.27
|
32,500
|
|
|
5/6/2020
|
+0.20 / +2.30%
|
8.70
|
9.10
|
8.70
|
8.90
|
8.92
|
7.35
|
64,200
|
|
|
5/5/2020
|
+0.60 / +7.41%
|
8.10
|
8.80
|
8.10
|
8.70
|
8.58
|
7.19
|
44,100
|
|
|
5/4/2020
|
-0.10 / -1.22%
|
8.00
|
8.60
|
8.00
|
8.10
|
8.05
|
6.69
|
13,500
|
|
|
4/29/2020
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.60
|
8.20
|
7.78
|
6.77
|
85,500
|
|
|
4/28/2020
|
-0.20 / -2.38%
|
9.00
|
9.00
|
8.10
|
8.20
|
8.22
|
6.77
|
28,200
|
|
|
4/27/2020
|
-0.70 / -7.69%
|
9.30
|
9.60
|
8.40
|
8.40
|
9.31
|
6.94
|
82,500
|
|
|
4/24/2020
|
+0.30 / +3.41%
|
8.70
|
9.20
|
8.70
|
9.10
|
8.90
|
7.52
|
37,500
|
|
|
4/23/2020
|
+0.50 / +6.02%
|
8.90
|
9.10
|
7.80
|
8.80
|
9.07
|
7.27
|
151,500
|
|
|
4/22/2020
|
+0.70 / +9.21%
|
7.50
|
8.30
|
7.10
|
8.30
|
8.13
|
6.86
|
264,000
|
|
|
4/21/2020
|
-0.60 / -7.32%
|
8.10
|
8.10
|
7.50
|
7.60
|
7.73
|
6.28
|
59,300
|
|
|
4/20/2020
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
6.77
|
51,200
|
|
|
4/17/2020
|
-0.20 / -2.33%
|
8.40
|
8.80
|
8.10
|
8.40
|
8.43
|
6.94
|
97,700
|
|
|
4/16/2020
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.30
|
8.60
|
8.50
|
7.11
|
49,400
|
|
|
4/15/2020
|
+0.10 / +1.16%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.71
|
7.19
|
106,600
|
|
|
4/14/2020
|
-0.10 / -1.15%
|
9.00
|
9.00
|
8.30
|
8.60
|
8.49
|
7.11
|
42,800
|
|
|
4/13/2020
|
+0.70 / +8.75%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.77
|
7.19
|
194,700
|
|
|
4/10/2020
|
+0.70 / +9.59%
|
7.30
|
8.00
|
7.30
|
8.00
|
7.98
|
6.61
|
144,500
|
|
|
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
|
|
|