|
|
Closing price on 5/4/2020
|
|
| Open |
8.00 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
13,500 |
| Split-adjusted Price |
6.69 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/3/2020
|
+0.10 / +1.45%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.05
|
5.78
|
63,600
|
|
|
4/1/2020
|
+0.10 / +1.47%
|
7.00
|
7.20
|
6.90
|
6.90
|
7.00
|
5.70
|
84,600
|
|
|
3/31/2020
|
+0.10 / +1.49%
|
7.00
|
7.20
|
6.80
|
6.80
|
6.94
|
5.62
|
31,900
|
|
|
3/30/2020
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.87
|
5.54
|
60,600
|
|
|
3/27/2020
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.90
|
6.90
|
7.06
|
5.70
|
39,200
|
|
|
3/26/2020
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.12
|
5.87
|
17,400
|
|
|
3/25/2020
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.17
|
5.95
|
4,400
|
|
|
3/24/2020
|
0.00 / 0.00%
|
6.40
|
7.50
|
6.40
|
7.00
|
7.06
|
5.78
|
17,300
|
|
|
3/23/2020
|
-0.60 / -7.89%
|
7.60
|
7.60
|
7.00
|
7.00
|
7.30
|
5.78
|
63,900
|
|
|
3/20/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.63
|
6.28
|
24,100
|
|
|
3/19/2020
|
-0.30 / -3.80%
|
7.70
|
8.00
|
7.60
|
7.60
|
7.87
|
6.28
|
39,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|