|
|
Closing price on 7/28/2022
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
239,500 |
| Split-adjusted Price |
14.20 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
+0.20 / +1.43%
|
14.00
|
14.30
|
13.90
|
14.20
|
14.11
|
14.20
|
239,500
|
|
|
7/27/2022
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.11
|
14.00
|
175,800
|
|
|
7/26/2022
|
-0.10 / -0.71%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.28
|
14.00
|
178,800
|
|
|
7/25/2022
|
-0.10 / -0.70%
|
14.10
|
14.40
|
14.00
|
14.10
|
14.18
|
14.10
|
161,311
|
|
|
7/22/2022
|
-0.40 / -2.74%
|
14.50
|
14.70
|
14.20
|
14.20
|
14.43
|
14.20
|
231,000
|
|
|
7/21/2022
|
-0.40 / -2.67%
|
15.20
|
15.20
|
14.50
|
14.60
|
14.88
|
14.60
|
213,700
|
|
|
7/20/2022
|
+0.40 / +2.74%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.81
|
15.00
|
214,100
|
|
|
7/19/2022
|
0.00 / 0.00%
|
14.60
|
15.10
|
14.50
|
14.60
|
14.81
|
14.60
|
195,100
|
|
|
7/18/2022
|
+0.60 / +4.29%
|
13.90
|
14.90
|
13.90
|
14.60
|
14.33
|
14.60
|
286,700
|
|
|
7/15/2022
|
-0.10 / -0.71%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.05
|
14.00
|
575,000
|
|
|
7/14/2022
|
-0.10 / -0.70%
|
14.00
|
14.40
|
13.70
|
14.10
|
14.04
|
14.10
|
511,100
|
|
|
7/13/2022
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.31
|
14.20
|
134,300
|
|
|
7/12/2022
|
+0.10 / +0.70%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.23
|
14.30
|
164,400
|
|
|
7/11/2022
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.33
|
14.20
|
144,500
|
|
|
7/8/2022
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.10
|
14.50
|
14.44
|
14.50
|
72,800
|
|
|
7/7/2022
|
+0.20 / +1.40%
|
14.00
|
15.00
|
13.50
|
14.50
|
14.18
|
14.50
|
415,600
|
|
|
7/6/2022
|
-0.20 / -1.38%
|
14.20
|
14.30
|
13.80
|
14.30
|
14.04
|
14.30
|
183,100
|
|
|
7/5/2022
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.00
|
14.50
|
14.29
|
14.50
|
282,100
|
|
|
7/4/2022
|
+0.10 / +0.69%
|
14.70
|
14.80
|
14.40
|
14.50
|
14.59
|
14.50
|
158,500
|
|
|
7/1/2022
|
-0.10 / -0.69%
|
14.90
|
14.90
|
14.20
|
14.40
|
14.52
|
14.40
|
160,400
|
|
|
6/30/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.07
|
14.50
|
214,100
|
|
|
6/29/2022
|
-0.20 / -1.30%
|
15.30
|
15.50
|
15.00
|
15.20
|
15.25
|
14.50
|
226,300
|
|
|
6/28/2022
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.40
|
15.40
|
15.49
|
14.69
|
594,400
|
|
|
6/27/2022
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.00
|
15.50
|
15.53
|
14.79
|
190,200
|
|
|
6/24/2022
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.30
|
15.50
|
15.65
|
14.79
|
175,100
|
|
|
6/23/2022
|
+0.50 / +3.33%
|
15.00
|
15.50
|
14.80
|
15.50
|
15.17
|
14.79
|
39,200
|
|
|
6/22/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.60
|
15.00
|
14.91
|
14.31
|
112,200
|
|
|
6/21/2022
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.88
|
14.31
|
140,200
|
|
|
6/20/2022
|
-0.80 / -5.00%
|
15.50
|
15.90
|
15.20
|
15.20
|
15.30
|
14.50
|
6,680,800
|
|
|
6/17/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.10
|
16.00
|
15.60
|
15.26
|
228,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|