|
|
Closing price on 7/20/2026
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.30 |
| Volume |
1,572,300 |
| Split-adjusted Price |
5.30 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2026
|
-0.50 / -8.62%
|
5.80
|
5.80
|
5.30
|
5.30
|
5.55
|
5.30
|
1,572,300
|
|
|
7/17/2026
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.81
|
5.80
|
286,900
|
|
|
7/16/2026
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.60
|
5.90
|
5.76
|
5.90
|
687,600
|
|
|
7/15/2026
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.70
|
5.90
|
5.87
|
5.90
|
1,293,400
|
|
|
7/14/2026
|
-0.20 / -3.23%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.09
|
6.00
|
912,700
|
|
|
7/13/2026
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.20
|
6.15
|
6.20
|
1,816,800
|
|
|
7/10/2026
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.28
|
6.20
|
829,500
|
|
|
7/9/2026
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.41
|
6.30
|
810,600
|
|
|
7/8/2026
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.55
|
6.60
|
277,300
|
|
|
7/7/2026
|
-0.20 / -2.99%
|
6.80
|
6.90
|
6.30
|
6.50
|
6.54
|
6.50
|
1,007,300
|
|
|
7/6/2026
|
-0.30 / -4.29%
|
7.00
|
7.10
|
6.60
|
6.70
|
6.81
|
6.70
|
888,500
|
|
|
7/3/2026
|
+0.20 / +2.94%
|
6.80
|
7.30
|
6.80
|
7.00
|
6.99
|
7.00
|
1,702,100
|
|
|
7/2/2026
|
-0.20 / -2.86%
|
7.00
|
7.20
|
6.70
|
6.80
|
6.89
|
6.80
|
824,800
|
|
|
7/1/2026
|
+0.40 / +6.06%
|
6.60
|
7.20
|
6.50
|
7.00
|
6.93
|
7.00
|
1,774,600
|
|
|
6/30/2026
|
-0.20 / -2.94%
|
6.80
|
7.00
|
6.50
|
6.60
|
6.70
|
6.60
|
951,600
|
|
|
6/29/2026
|
-0.20 / -2.86%
|
7.70
|
7.70
|
6.80
|
6.80
|
7.22
|
6.80
|
2,765,800
|
|
|
6/26/2026
|
+0.30 / +4.48%
|
6.80
|
7.20
|
6.50
|
7.00
|
6.92
|
7.00
|
2,466,900
|
|
|
6/25/2026
|
+0.40 / +6.35%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.71
|
6.70
|
1,997,600
|
|
|
6/24/2026
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.11
|
6.30
|
2,397,100
|
|
|
6/23/2026
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.79
|
5.80
|
632,900
|
|
|
6/22/2026
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.74
|
5.80
|
156,600
|
|
|
6/19/2026
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.79
|
5.80
|
364,700
|
|
|
6/18/2026
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.78
|
5.80
|
185,800
|
|
|
6/17/2026
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.71
|
5.80
|
1,113,200
|
|
|
6/16/2026
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.70
|
5.80
|
1,728,300
|
|
|
6/15/2026
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.77
|
5.80
|
296,800
|
|
|
6/12/2026
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.71
|
5.80
|
706,100
|
|
|
6/11/2026
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.78
|
5.80
|
620,900
|
|
|
6/10/2026
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.80
|
5.90
|
1,430,700
|
|
|
6/9/2026
|
+0.10 / +1.75%
|
5.70
|
6.00
|
5.70
|
5.80
|
5.81
|
5.80
|
2,230,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:29 AM
|
|
|
|
|