|
Closing price on 5/30/2018
|
|
| Open |
47.50 |
| High |
49.90 |
| Low |
47.50 |
| Volume |
13,100 |
| Split-adjusted Price |
23.03 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
0.00 / 0.00%
|
47.50
|
49.90
|
47.50
|
49.90
|
49.33
|
23.03
|
13,100
|
|
|
5/29/2018
|
+2.40 / +5.05%
|
48.00
|
50.00
|
47.50
|
49.90
|
48.89
|
23.03
|
29,500
|
|
|
5/28/2018
|
-1.30 / -2.66%
|
49.50
|
49.50
|
47.50
|
47.50
|
48.51
|
21.92
|
17,500
|
|
|
5/25/2018
|
0.00 / 0.00%
|
49.90
|
49.90
|
47.10
|
48.80
|
48.86
|
22.52
|
18,100
|
|
|
5/24/2018
|
+2.80 / +6.09%
|
49.00
|
49.50
|
48.50
|
48.80
|
48.83
|
22.52
|
16,000
|
|
|
5/23/2018
|
+1.10 / +2.45%
|
45.00
|
46.00
|
45.00
|
46.00
|
45.61
|
21.23
|
24,200
|
|
|
5/22/2018
|
-2.30 / -4.87%
|
47.00
|
47.20
|
44.90
|
44.90
|
46.25
|
20.72
|
20,900
|
|
|
5/21/2018
|
+0.20 / +0.43%
|
47.20
|
47.60
|
47.10
|
47.20
|
47.34
|
21.78
|
12,900
|
|
|
5/18/2018
|
+0.10 / +0.21%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
21.69
|
714,500
|
|
|
5/17/2018
|
-0.10 / -0.21%
|
46.10
|
47.30
|
46.10
|
46.90
|
47.04
|
21.64
|
15,400
|
|
|
5/16/2018
|
-1.00 / -2.08%
|
47.00
|
47.10
|
46.60
|
47.00
|
46.81
|
21.69
|
8,300
|
|
|
5/15/2018
|
-2.10 / -4.19%
|
49.20
|
49.20
|
45.20
|
48.00
|
47.50
|
22.15
|
36,600
|
|
|
5/14/2018
|
-1.20 / -2.34%
|
50.20
|
51.40
|
50.10
|
50.10
|
50.36
|
23.12
|
27,000
|
|
|
5/11/2018
|
-0.40 / -0.77%
|
50.30
|
51.30
|
49.90
|
51.30
|
50.40
|
23.67
|
4,700
|
|
|
5/10/2018
|
+0.70 / +1.37%
|
52.00
|
52.00
|
51.10
|
51.70
|
51.59
|
23.86
|
22,900
|
|
|
5/9/2018
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.00
|
51.00
|
50.67
|
23.54
|
16,100
|
|
|
5/8/2018
|
-0.30 / -0.58%
|
51.00
|
52.20
|
49.00
|
51.00
|
50.40
|
23.54
|
21,000
|
|
|
5/7/2018
|
+0.30 / +0.59%
|
51.00
|
51.30
|
49.50
|
51.30
|
50.76
|
23.67
|
13,100
|
|
|
5/4/2018
|
+2.10 / +4.29%
|
48.90
|
51.90
|
48.90
|
51.00
|
50.91
|
23.54
|
64,700
|
|
|
5/3/2018
|
+1.90 / +4.04%
|
43.00
|
48.90
|
43.00
|
48.90
|
47.22
|
22.57
|
47,300
|
|
|
5/2/2018
|
+2.10 / +4.68%
|
41.50
|
47.00
|
41.50
|
47.00
|
43.40
|
21.69
|
54,100
|
|
|
4/27/2018
|
+4.00 / +9.78%
|
40.00
|
44.90
|
40.00
|
44.90
|
44.14
|
20.72
|
46,900
|
|
|
4/26/2018
|
+0.20 / +0.49%
|
40.30
|
40.90
|
36.70
|
40.90
|
38.31
|
18.87
|
48,900
|
|
|
4/24/2018
|
+0.10 / +0.25%
|
40.60
|
40.70
|
40.10
|
40.70
|
40.52
|
18.78
|
28,400
|
|
|
4/23/2018
|
-1.30 / -3.10%
|
42.50
|
42.50
|
40.60
|
40.60
|
41.28
|
18.74
|
32,100
|
|
|
4/20/2018
|
+0.30 / +0.72%
|
40.50
|
42.00
|
40.40
|
41.90
|
41.10
|
19.34
|
41,500
|
|
|
4/19/2018
|
+0.10 / +0.24%
|
41.40
|
41.60
|
40.10
|
41.60
|
40.88
|
19.20
|
36,900
|
|
|
4/18/2018
|
-1.00 / -2.35%
|
40.30
|
42.00
|
40.20
|
41.50
|
40.85
|
19.15
|
33,000
|
|
|
4/17/2018
|
-1.30 / -2.97%
|
43.00
|
43.00
|
40.00
|
42.50
|
41.73
|
19.61
|
54,400
|
|
|
4/16/2018
|
0.00 / 0.00%
|
41.00
|
43.90
|
40.10
|
43.80
|
43.01
|
20.21
|
33,700
|
|
|