|
|
Closing price on 6/18/2020
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
11.30 |
| Volume |
100,300 |
| Split-adjusted Price |
9.58 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2020
|
-0.10 / -0.85%
|
12.70
|
12.70
|
11.30
|
11.60
|
11.60
|
9.58
|
100,300
|
|
|
6/17/2020
|
+1.00 / +9.35%
|
10.70
|
11.70
|
10.70
|
11.70
|
11.66
|
9.67
|
236,150
|
|
|
6/16/2020
|
+0.90 / +9.18%
|
9.80
|
10.70
|
9.80
|
10.70
|
10.66
|
8.84
|
188,900
|
|
|
6/15/2020
|
+0.60 / +6.52%
|
9.20
|
10.10
|
9.20
|
9.80
|
10.09
|
8.10
|
272,700
|
|
|
6/12/2020
|
-0.10 / -1.08%
|
9.30
|
10.20
|
9.10
|
9.20
|
9.94
|
7.60
|
477,500
|
|
|
6/11/2020
|
-1.00 / -9.71%
|
10.30
|
10.80
|
9.30
|
9.30
|
10.29
|
7.68
|
140,700
|
|
|
6/10/2020
|
-0.20 / -1.90%
|
10.50
|
10.90
|
10.20
|
10.30
|
10.64
|
8.51
|
157,400
|
|
|
6/9/2020
|
+0.20 / +1.94%
|
10.30
|
11.00
|
10.20
|
10.50
|
10.64
|
8.68
|
110,800
|
|
|
6/8/2020
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.40
|
10.30
|
10.28
|
8.51
|
195,900
|
|
|
6/5/2020
|
+0.80 / +9.30%
|
8.50
|
9.40
|
8.20
|
9.40
|
9.38
|
7.77
|
177,200
|
|
|
6/4/2020
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.70
|
7.11
|
10,400
|
|
|
6/3/2020
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.58
|
7.02
|
35,000
|
|
|
6/2/2020
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.00
|
8.50
|
8.50
|
7.02
|
8,500
|
|
|
6/1/2020
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.43
|
7.02
|
12,900
|
|
|
5/29/2020
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.36
|
6.86
|
9,600
|
|
|
5/28/2020
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.00
|
8.30
|
8.37
|
6.86
|
6,100
|
|
|
5/27/2020
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.62
|
7.02
|
5,700
|
|
|
5/26/2020
|
-0.20 / -2.30%
|
8.70
|
8.90
|
8.50
|
8.50
|
8.61
|
7.02
|
70,000
|
|
|
5/25/2020
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.77
|
7.19
|
5,500
|
|
|
5/22/2020
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.72
|
7.11
|
20,500
|
|
|
5/21/2020
|
+0.20 / +2.38%
|
8.40
|
9.00
|
8.40
|
8.60
|
8.96
|
7.11
|
64,300
|
|
|
5/20/2020
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.40
|
8.43
|
6.94
|
59,700
|
|
|
5/19/2020
|
-0.30 / -3.45%
|
8.70
|
9.10
|
8.40
|
8.40
|
8.67
|
6.94
|
36,900
|
|
|
5/18/2020
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.80
|
7.19
|
12,700
|
|
|
5/15/2020
|
-0.50 / -5.26%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.26
|
7.44
|
85,900
|
|
|
5/14/2020
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.38
|
7.85
|
7,000
|
|
|
5/13/2020
|
+0.10 / +1.10%
|
9.10
|
9.60
|
9.00
|
9.20
|
9.25
|
7.60
|
202,100
|
|
|
5/12/2020
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.00
|
9.10
|
9.32
|
7.52
|
107,300
|
|
|
5/11/2020
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
7.52
|
33,900
|
|
|
5/8/2020
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.98
|
7.44
|
44,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|