|
Closing price on 6/20/2018
|
|
| Open |
46.40 |
| High |
46.40 |
| Low |
42.90 |
| Volume |
57,700 |
| Split-adjusted Price |
21.00 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2018
|
-0.40 / -0.87%
|
46.40
|
46.40
|
42.90
|
45.50
|
43.16
|
21.00
|
57,700
|
|
|
6/19/2018
|
-0.70 / -1.50%
|
47.00
|
47.00
|
45.70
|
45.90
|
46.55
|
21.18
|
6,400
|
|
|
6/18/2018
|
-0.60 / -1.27%
|
47.80
|
47.80
|
46.50
|
46.60
|
47.01
|
21.50
|
9,100
|
|
|
6/15/2018
|
-0.40 / -0.84%
|
47.40
|
47.40
|
46.90
|
47.20
|
47.20
|
21.78
|
10,200
|
|
|
6/14/2018
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.00
|
47.60
|
47.41
|
21.97
|
10,900
|
|
|
6/13/2018
|
+0.30 / +0.63%
|
47.50
|
48.30
|
47.00
|
47.80
|
47.48
|
22.06
|
25,100
|
|
|
6/12/2018
|
-1.00 / -2.06%
|
47.20
|
48.70
|
43.70
|
47.50
|
44.70
|
21.92
|
194,800
|
|
|
6/11/2018
|
-0.20 / -0.41%
|
48.10
|
49.00
|
48.00
|
48.50
|
48.47
|
22.38
|
17,800
|
|
|
6/8/2018
|
0.00 / 0.00%
|
48.30
|
48.80
|
48.30
|
48.70
|
48.55
|
22.47
|
16,600
|
|
|
6/7/2018
|
-0.20 / -0.41%
|
48.00
|
48.70
|
47.50
|
48.70
|
48.39
|
22.47
|
3,700
|
|
|
6/6/2018
|
0.00 / 0.00%
|
48.90
|
49.00
|
47.00
|
48.90
|
48.29
|
22.57
|
13,300
|
|
|
6/5/2018
|
-1.00 / -2.00%
|
49.90
|
49.90
|
48.30
|
48.90
|
48.89
|
22.57
|
17,000
|
|
|
6/4/2018
|
-0.70 / -1.38%
|
50.60
|
50.60
|
49.50
|
49.90
|
49.80
|
23.03
|
8,000
|
|
|
6/1/2018
|
-0.10 / -0.20%
|
48.50
|
50.70
|
48.50
|
50.60
|
50.17
|
23.35
|
21,200
|
|
|
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
|
|
|