|
Closing price on 5/25/2022
|
|
| Open |
17.00 |
| High |
17.80 |
| Low |
16.90 |
| Volume |
743,200 |
| Split-adjusted Price |
16.79 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.60 / +3.53%
|
17.00
|
17.80
|
16.90
|
17.60
|
17.17
|
16.79
|
743,200
|
|
|
5/24/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.91
|
16.22
|
492,100
|
|
|
5/23/2022
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.90
|
17.00
|
17.01
|
16.22
|
539,500
|
|
|
5/20/2022
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.80
|
17.00
|
16.97
|
16.22
|
480,700
|
|
|
5/19/2022
|
-0.10 / -0.58%
|
16.90
|
17.00
|
16.40
|
17.00
|
16.84
|
16.22
|
478,700
|
|
|
5/18/2022
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.03
|
16.31
|
436,000
|
|
|
5/17/2022
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.10
|
17.10
|
16.68
|
16.31
|
175,600
|
|
|
5/16/2022
|
-0.50 / -2.86%
|
17.50
|
17.50
|
15.80
|
17.00
|
16.87
|
16.22
|
872,200
|
|
|
5/13/2022
|
-0.30 / -1.69%
|
17.60
|
17.90
|
16.80
|
17.50
|
17.44
|
16.69
|
550,000
|
|
|
5/12/2022
|
-1.70 / -8.72%
|
19.40
|
19.40
|
17.60
|
17.80
|
17.61
|
16.98
|
605,900
|
|
|
5/11/2022
|
-0.70 / -3.47%
|
20.00
|
20.00
|
18.20
|
19.50
|
18.40
|
18.60
|
780,500
|
|
|
5/10/2022
|
+1.50 / +8.02%
|
18.20
|
20.50
|
16.90
|
20.20
|
18.10
|
19.27
|
808,100
|
|
|
5/9/2022
|
+0.70 / +3.89%
|
18.00
|
18.70
|
16.20
|
18.70
|
17.81
|
17.84
|
524,200
|
|
|
5/6/2022
|
-0.40 / -2.17%
|
18.10
|
18.50
|
17.30
|
18.00
|
18.09
|
17.17
|
277,900
|
|
|
5/5/2022
|
-0.10 / -0.54%
|
18.00
|
18.60
|
17.50
|
18.40
|
18.26
|
17.55
|
538,000
|
|
|
5/4/2022
|
-0.30 / -1.60%
|
18.80
|
19.00
|
17.90
|
18.50
|
18.46
|
17.65
|
407,800
|
|
|
4/29/2022
|
-0.10 / -0.53%
|
18.90
|
19.10
|
18.30
|
18.80
|
18.66
|
17.93
|
464,400
|
|
|
4/28/2022
|
+0.30 / +1.61%
|
18.70
|
19.30
|
18.60
|
18.90
|
18.96
|
18.03
|
498,600
|
|
|
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
|
|
|