Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/20/2018	-1.50 / -4.00%	35.00	36.00	34.50	36.00	35.36	16.61	6,700
7/19/2018	+0.50 / +1.35%	35.00	37.50	33.80	37.50	35.92	17.31	13,900
7/18/2018	+2.00 / +5.71%	34.40	37.00	32.50	37.00	35.48	17.07	7,700
7/17/2018	+2.00 / +6.06%	33.00	35.00	31.30	35.00	33.48	16.15	8,500
7/16/2018	+1.00 / +3.13%	34.80	34.80	31.70	33.00	32.59	15.23	9,500
7/13/2018	-0.50 / -1.54%	33.40	33.40	30.00	32.00	32.89	14.77	9,600
7/12/2018	-0.50 / -1.52%	34.00	34.00	32.40	32.50	33.30	15.00	10,000
7/11/2018	-1.00 / -2.94%	34.50	34.50	32.50	33.00	33.89	15.23	10,300
7/10/2018	-0.80 / -2.30%	34.50	38.20	31.80	34.00	37.07	15.69	12,800
7/9/2018	+1.80 / +5.45%	36.20	36.30	30.00	34.80	35.51	16.06	13,900
7/6/2018	-3.50 / -9.59%	32.90	37.00	32.90	33.00	34.22	15.23	14,100
7/5/2018	-4.00 / -9.88%	40.40	40.40	36.50	36.50	37.76	16.84	8,600
7/4/2018	-4.40 / -9.80%	44.00	44.30	40.50	40.50	44.09	18.69	14,600
7/3/2018	0.00 / 0.00%	45.90	45.90	44.90	44.90	45.86	20.72	9,400
7/2/2018	+1.40 / +3.22%	44.90	44.90	44.90	44.90	44.90	20.72	6,800
6/29/2018	+0.60 / +1.40%	42.40	43.50	38.70	43.50	41.02	20.07	24,300
6/28/2018	-0.50 / -1.15%	42.90	42.90	42.90	42.90	42.90	19.80	11,000
6/27/2018	-1.90 / -4.19%	45.40	45.40	41.10	43.40	44.63	20.03	3,000
6/26/2018	+0.10 / +0.22%	45.00	45.40	45.00	45.30	45.28	20.90	5,900
6/25/2018	+0.20 / +0.44%	45.40	45.40	45.20	45.20	45.31	20.86	4,200
6/22/2018	-0.20 / -0.44%	45.00	45.00	44.90	45.00	44.99	20.77	2,400
6/21/2018	-0.30 / -0.66%	45.20	45.20	45.00	45.20	45.16	20.86	1,700
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

<<Previous 30 days Next 30 days>>

NRC News

04/12	NRC: Extraordinary General Mandate 2020
02/12	NRC: Change in Business Registration Certificate
01/12	NRC: 07/12/2020, first trading day of additional listed shares
20/11	NRC: Official admission of additional listing
18/11	NRC: Change in Business Registration Certificate

More News

Related Companies

	Volume	Price	Change
AAV	1,085,500	6.80	0.00%
AGG	106,400	14.90	-0.67%
API	94,500	7.30	1.39%
ASM	301,400	8.61	-0.58%
BCR	879,200	5.10	-1.92%
BII	0	0.70	0.00%
BVL	4,000	10.00	-3.85%
C21	0	17.70	0.00%
CCI	1,200	23.00	0.00%