|
Closing price on 5/25/2021
|
|
| Open |
19.30 |
| High |
19.90 |
| Low |
19.20 |
| Volume |
340,400 |
| Split-adjusted Price |
17.78 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
+0.50 / +2.62%
|
19.30
|
19.90
|
19.20
|
19.60
|
19.59
|
17.78
|
340,400
|
|
|
5/24/2021
|
0.00 / 0.00%
|
19.10
|
19.50
|
18.80
|
19.10
|
19.16
|
17.32
|
270,600
|
|
|
5/21/2021
|
+0.90 / +4.95%
|
18.00
|
19.10
|
17.60
|
19.10
|
18.21
|
17.32
|
336,300
|
|
|
5/20/2021
|
-1.10 / -5.70%
|
19.00
|
19.00
|
17.50
|
18.20
|
18.59
|
16.51
|
346,300
|
|
|
5/19/2021
|
-0.30 / -1.53%
|
19.30
|
19.40
|
19.00
|
19.30
|
19.17
|
17.50
|
253,900
|
|
|
5/18/2021
|
-0.30 / -1.51%
|
19.80
|
19.90
|
19.30
|
19.60
|
19.62
|
17.78
|
252,000
|
|
|
5/17/2021
|
-0.50 / -2.45%
|
20.60
|
21.00
|
19.60
|
19.90
|
19.77
|
18.05
|
295,600
|
|
|
5/14/2021
|
+1.20 / +6.25%
|
19.50
|
21.00
|
19.20
|
20.40
|
19.55
|
18.50
|
364,800
|
|
|
5/13/2021
|
-0.10 / -0.52%
|
19.10
|
19.40
|
19.00
|
19.20
|
19.28
|
17.41
|
302,200
|
|
|
5/12/2021
|
-0.60 / -3.02%
|
19.70
|
19.70
|
18.80
|
19.30
|
19.08
|
17.50
|
390,800
|
|
|
5/11/2021
|
-0.30 / -1.49%
|
20.20
|
20.40
|
19.60
|
19.90
|
20.08
|
18.05
|
293,200
|
|
|
5/10/2021
|
-0.60 / -2.88%
|
20.70
|
20.70
|
19.80
|
20.20
|
20.19
|
18.32
|
283,600
|
|
|
5/7/2021
|
-0.70 / -3.26%
|
21.20
|
21.30
|
20.60
|
20.80
|
20.74
|
18.86
|
334,900
|
|
|
5/6/2021
|
+0.60 / +2.87%
|
20.90
|
21.80
|
20.70
|
21.50
|
21.23
|
19.50
|
274,500
|
|
|
5/5/2021
|
+0.40 / +1.95%
|
20.60
|
21.00
|
20.30
|
20.90
|
20.65
|
18.95
|
268,100
|
|
|
5/4/2021
|
-1.40 / -6.39%
|
21.80
|
21.80
|
20.40
|
20.50
|
21.25
|
18.59
|
276,000
|
|
|
4/29/2021
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.80
|
21.90
|
21.93
|
19.86
|
245,300
|
|
|
4/28/2021
|
+0.10 / +0.46%
|
21.80
|
22.10
|
21.60
|
22.00
|
21.89
|
19.95
|
218,500
|
|
|
4/27/2021
|
-0.10 / -0.45%
|
22.20
|
22.30
|
21.80
|
21.90
|
22.00
|
19.86
|
252,800
|
|
|
4/26/2021
|
-0.40 / -1.79%
|
22.40
|
23.50
|
22.00
|
22.00
|
22.79
|
19.95
|
344,600
|
|
|
4/23/2021
|
+0.40 / +1.82%
|
22.00
|
22.40
|
21.50
|
22.40
|
22.01
|
20.31
|
179,100
|
|
|
4/22/2021
|
-0.50 / -2.22%
|
22.30
|
22.90
|
22.00
|
22.00
|
22.51
|
19.95
|
304,900
|
|
|
4/20/2021
|
+0.20 / +0.90%
|
22.20
|
23.40
|
22.20
|
22.50
|
23.10
|
20.41
|
289,901
|
|
|
4/19/2021
|
+0.20 / +0.90%
|
22.10
|
22.50
|
20.50
|
22.30
|
21.45
|
20.22
|
226,400
|
|
|
4/16/2021
|
-1.00 / -4.33%
|
23.00
|
23.00
|
21.90
|
22.10
|
22.46
|
20.04
|
381,100
|
|
|
4/15/2021
|
-0.80 / -3.35%
|
24.20
|
24.30
|
22.70
|
23.10
|
23.57
|
20.95
|
388,900
|
|
|
4/14/2021
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.50
|
23.90
|
23.68
|
21.67
|
294,900
|
|
|
4/13/2021
|
-0.60 / -2.44%
|
24.50
|
24.80
|
23.80
|
24.00
|
24.12
|
21.77
|
301,200
|
|
|
4/12/2021
|
-0.20 / -0.81%
|
24.80
|
25.50
|
24.20
|
24.60
|
24.82
|
22.31
|
297,200
|
|
|
4/9/2021
|
0.00 / 0.00%
|
23.00
|
26.40
|
23.00
|
24.80
|
24.69
|
22.49
|
255,900
|
|
|