|
Closing price on 6/26/2024
|
|
Open |
4.70 |
High |
4.80 |
Low |
4.60 |
Volume |
309,000 |
Split-adjusted Price |
4.70 |
|
|
NRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2024
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
309,000
|
|
6/25/2024
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.68
|
4.70
|
174,300
|
|
6/24/2024
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.66
|
4.70
|
560,400
|
|
6/21/2024
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
259,400
|
|
6/20/2024
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.71
|
4.70
|
593,100
|
|
6/19/2024
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.81
|
4.80
|
405,400
|
|
6/18/2024
|
+0.20 / +4.26%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
765,500
|
|
6/17/2024
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.80
|
4.70
|
376,900
|
|
6/14/2024
|
-0.20 / -4.08%
|
4.90
|
5.00
|
4.70
|
4.70
|
4.85
|
4.70
|
458,000
|
|
6/13/2024
|
+0.20 / +4.26%
|
4.70
|
5.00
|
4.70
|
4.90
|
4.86
|
4.90
|
1,096,600
|
|
6/12/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
205,500
|
|
6/11/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
455,100
|
|
6/10/2024
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.76
|
4.70
|
334,100
|
|
6/7/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.77
|
4.70
|
147,200
|
|
6/6/2024
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.70
|
4.79
|
4.70
|
314,800
|
|
6/5/2024
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.80
|
4.70
|
501,500
|
|
6/4/2024
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.77
|
4.80
|
432,800
|
|
6/3/2024
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.82
|
4.80
|
431,300
|
|
5/31/2024
|
-0.10 / -2.04%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.83
|
4.80
|
329,100
|
|
5/30/2024
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.82
|
4.90
|
723,200
|
|
5/29/2024
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.70
|
4.80
|
4.83
|
4.80
|
953,500
|
|
5/28/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.89
|
4.90
|
529,500
|
|
5/27/2024
|
+0.30 / +6.52%
|
4.60
|
5.00
|
4.60
|
4.90
|
4.85
|
4.90
|
1,305,200
|
|
5/24/2024
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.67
|
4.60
|
583,900
|
|
5/23/2024
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.69
|
4.70
|
527,600
|
|
5/22/2024
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.68
|
4.80
|
1,060,600
|
|
5/21/2024
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.59
|
4.60
|
488,700
|
|
5/20/2024
|
+0.10 / +2.17%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.61
|
4.70
|
303,000
|
|
5/17/2024
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.59
|
4.60
|
575,000
|
|
5/16/2024
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.57
|
4.50
|
448,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
396,500
|
5.50
|
-3.51%
|
|
|
AGG
|
880,700
|
23.80
|
-2.26%
|
|
|
API
|
969,100
|
7.30
|
-5.19%
|
|
|
ASM
|
1,393,600
|
10.95
|
-1.35%
|
|
|
BCR
|
952,100
|
6.00
|
0.00%
|
|
|
BII
|
267,500
|
0.90
|
0.00%
|
|
|
BVL
|
7,600
|
10.80
|
0.00%
|
|
|
C21
|
2,000
|
17.00
|
0.00%
|
|
|
CCI
|
1,600
|
21.00
|
-2.33%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|