Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2018	+0.80 / +1.60%	49.90	50.70	49.80	50.70	50.15	23.40	16,500
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

<<Previous 8 days Next 30 days>>

NRC News

04/12	NRC: Extraordinary General Mandate 2020
02/12	NRC: Change in Business Registration Certificate
01/12	NRC: 07/12/2020, first trading day of additional listed shares
20/11	NRC: Official admission of additional listing
18/11	NRC: Change in Business Registration Certificate

More News

Related Companies

	Volume	Price	Change
AAV	1,085,500	6.80	0.00%
AGG	106,400	14.90	-0.67%
API	94,500	7.30	1.39%
ASM	301,400	8.61	-0.58%
BCR	879,200	5.10	-1.92%
BII	0	0.70	0.00%
BVL	4,000	10.00	-3.85%
C21	0	17.70	0.00%
CCI	1,200	23.00	0.00%