|
|
Closing price on 7/30/2021
|
|
| Open |
16.90 |
| High |
18.70 |
| Low |
16.50 |
| Volume |
444,100 |
| Split-adjusted Price |
16.96 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2021
|
+1.70 / +10.00%
|
16.90
|
18.70
|
16.50
|
18.70
|
17.13
|
16.96
|
444,100
|
|
|
7/29/2021
|
+0.10 / +0.59%
|
17.00
|
18.30
|
16.60
|
17.00
|
17.08
|
15.42
|
231,300
|
|
|
7/28/2021
|
+0.10 / +0.60%
|
16.90
|
17.10
|
16.50
|
16.90
|
16.79
|
15.33
|
222,300
|
|
|
7/27/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.40
|
16.80
|
16.54
|
15.24
|
271,500
|
|
|
7/26/2021
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.10
|
16.80
|
16.62
|
15.24
|
214,600
|
|
|
7/23/2021
|
-0.80 / -4.60%
|
17.40
|
17.40
|
16.60
|
16.60
|
17.24
|
15.05
|
222,800
|
|
|
7/22/2021
|
+0.20 / +1.16%
|
17.20
|
17.40
|
16.80
|
17.40
|
17.16
|
15.78
|
242,800
|
|
|
7/21/2021
|
-0.30 / -1.71%
|
17.50
|
17.50
|
16.50
|
17.20
|
17.03
|
15.60
|
311,200
|
|
|
7/20/2021
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.30
|
17.50
|
17.40
|
15.87
|
287,100
|
|
|
7/19/2021
|
-0.50 / -2.78%
|
17.80
|
17.80
|
16.50
|
17.50
|
17.41
|
15.87
|
278,000
|
|
|
7/16/2021
|
-0.20 / -1.10%
|
18.20
|
18.50
|
18.00
|
18.00
|
18.28
|
16.32
|
235,600
|
|
|
7/15/2021
|
-0.10 / -0.55%
|
18.70
|
18.70
|
17.90
|
18.20
|
18.06
|
16.51
|
249,700
|
|
|
7/14/2021
|
+0.40 / +2.23%
|
19.00
|
19.00
|
17.80
|
18.30
|
18.13
|
16.60
|
240,800
|
|
|
7/13/2021
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.50
|
17.90
|
17.73
|
16.23
|
270,100
|
|
|
7/12/2021
|
-0.90 / -4.74%
|
18.90
|
18.90
|
17.50
|
18.10
|
18.43
|
16.41
|
248,150
|
|
|
7/9/2021
|
-0.40 / -2.06%
|
19.30
|
19.40
|
19.00
|
19.00
|
19.21
|
17.23
|
297,100
|
|
|
7/8/2021
|
0.00 / 0.00%
|
19.30
|
21.10
|
19.20
|
19.40
|
19.65
|
17.59
|
417,300
|
|
|
7/7/2021
|
-0.30 / -1.52%
|
19.40
|
19.60
|
19.10
|
19.40
|
19.23
|
17.59
|
410,100
|
|
|
7/6/2021
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.81
|
17.87
|
402,500
|
|
|
7/5/2021
|
-0.30 / -1.48%
|
20.30
|
20.30
|
19.60
|
20.00
|
19.98
|
18.14
|
264,000
|
|
|
7/2/2021
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.22
|
18.41
|
257,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|