|
Closing price on 7/1/2021
|
|
| Open |
20.30 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
289,800 |
| Split-adjusted Price |
18.41 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2021
|
+0.10 / +0.50%
|
20.30
|
20.50
|
20.00
|
20.30
|
20.29
|
18.41
|
289,800
|
|
|
6/30/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.20
|
20.16
|
18.32
|
286,800
|
|
|
6/29/2021
|
+0.60 / +3.06%
|
19.60
|
20.30
|
19.60
|
20.20
|
20.01
|
18.32
|
279,300
|
|
|
6/28/2021
|
-0.60 / -2.97%
|
20.10
|
20.60
|
19.60
|
19.60
|
20.13
|
17.78
|
313,200
|
|
|
6/25/2021
|
-0.30 / -1.46%
|
20.40
|
20.60
|
20.00
|
20.20
|
20.28
|
18.32
|
281,300
|
|
|
6/24/2021
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.40
|
20.50
|
20.62
|
18.59
|
311,500
|
|
|
6/23/2021
|
-0.20 / -0.97%
|
20.60
|
20.90
|
20.40
|
20.50
|
20.70
|
18.59
|
338,800
|
|
|
6/22/2021
|
+0.10 / +0.49%
|
20.60
|
21.10
|
20.40
|
20.70
|
20.78
|
18.77
|
464,800
|
|
|
6/21/2021
|
-0.90 / -4.19%
|
21.40
|
21.40
|
20.60
|
20.60
|
20.92
|
18.68
|
370,600
|
|
|
6/18/2021
|
0.00 / 0.00%
|
21.30
|
21.60
|
21.00
|
21.50
|
21.43
|
19.50
|
514,887
|
|
|
6/17/2021
|
+0.30 / +1.42%
|
21.20
|
21.50
|
20.60
|
21.50
|
21.28
|
19.50
|
363,400
|
|
|
6/16/2021
|
+0.80 / +3.92%
|
20.70
|
21.70
|
20.60
|
21.20
|
21.10
|
19.23
|
671,900
|
|
|
6/15/2021
|
+0.60 / +3.03%
|
19.70
|
20.50
|
19.70
|
20.40
|
20.14
|
18.50
|
341,200
|
|
|
6/14/2021
|
-0.10 / -0.50%
|
19.90
|
20.20
|
19.80
|
19.80
|
19.98
|
17.96
|
298,100
|
|
|
6/11/2021
|
+0.20 / +1.02%
|
19.60
|
19.90
|
19.30
|
19.90
|
19.56
|
18.05
|
297,400
|
|
|
6/10/2021
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.30
|
19.70
|
19.60
|
17.87
|
318,800
|
|
|
6/9/2021
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.00
|
19.80
|
19.48
|
17.96
|
324,900
|
|
|
6/8/2021
|
-1.80 / -8.45%
|
21.10
|
21.10
|
19.50
|
19.50
|
20.57
|
17.68
|
362,700
|
|
|
6/7/2021
|
-0.50 / -2.29%
|
22.00
|
22.00
|
21.00
|
21.30
|
21.49
|
19.32
|
331,800
|
|
|
6/4/2021
|
+1.80 / +9.00%
|
20.00
|
22.00
|
20.00
|
21.80
|
21.44
|
19.77
|
589,200
|
|
|
6/3/2021
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.92
|
18.14
|
383,100
|
|
|
6/2/2021
|
+0.60 / +3.17%
|
18.90
|
19.60
|
18.40
|
19.50
|
18.99
|
17.68
|
328,100
|
|
|
6/1/2021
|
+0.80 / +4.42%
|
18.10
|
19.30
|
18.10
|
18.90
|
18.63
|
17.14
|
318,100
|
|
|
5/31/2021
|
-0.70 / -3.72%
|
18.50
|
18.70
|
18.10
|
18.10
|
18.30
|
16.41
|
339,800
|
|
|
5/28/2021
|
-0.20 / -1.05%
|
18.90
|
19.00
|
18.50
|
18.80
|
18.73
|
17.05
|
282,000
|
|
|
5/27/2021
|
-0.10 / -0.52%
|
19.20
|
19.30
|
18.60
|
19.00
|
19.07
|
17.23
|
271,600
|
|
|
5/26/2021
|
-0.50 / -2.55%
|
19.60
|
19.70
|
19.10
|
19.10
|
19.45
|
17.32
|
291,200
|
|
|
5/25/2021
|
+0.50 / +2.62%
|
19.30
|
19.90
|
19.20
|
19.60
|
19.59
|
17.78
|
340,400
|
|
|
5/24/2021
|
0.00 / 0.00%
|
19.10
|
19.50
|
18.80
|
19.10
|
19.16
|
17.32
|
270,600
|
|
|
5/21/2021
|
+0.90 / +4.95%
|
18.00
|
19.10
|
17.60
|
19.10
|
18.21
|
17.32
|
336,300
|
|
|