|
Closing price on 7/4/2018
|
|
| Open |
44.00 |
| High |
44.30 |
| Low |
40.50 |
| Volume |
14,600 |
| Split-adjusted Price |
18.69 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/8/2018
|
0.00 / 0.00%
|
48.30
|
48.80
|
48.30
|
48.70
|
48.55
|
22.47
|
16,600
|
|
|
6/7/2018
|
-0.20 / -0.41%
|
48.00
|
48.70
|
47.50
|
48.70
|
48.39
|
22.47
|
3,700
|
|
|
6/6/2018
|
0.00 / 0.00%
|
48.90
|
49.00
|
47.00
|
48.90
|
48.29
|
22.57
|
13,300
|
|
|
6/5/2018
|
-1.00 / -2.00%
|
49.90
|
49.90
|
48.30
|
48.90
|
48.89
|
22.57
|
17,000
|
|
|
6/4/2018
|
-0.70 / -1.38%
|
50.60
|
50.60
|
49.50
|
49.90
|
49.80
|
23.03
|
8,000
|
|
|
6/1/2018
|
-0.10 / -0.20%
|
48.50
|
50.70
|
48.50
|
50.60
|
50.17
|
23.35
|
21,200
|
|
|
5/31/2018
|
+0.80 / +1.60%
|
49.90
|
50.70
|
49.80
|
50.70
|
50.15
|
23.40
|
16,500
|
|
|
5/30/2018
|
0.00 / 0.00%
|
47.50
|
49.90
|
47.50
|
49.90
|
49.33
|
23.03
|
13,100
|
|
|
5/29/2018
|
+2.40 / +5.05%
|
48.00
|
50.00
|
47.50
|
49.90
|
48.89
|
23.03
|
29,500
|
|
|
5/28/2018
|
-1.30 / -2.66%
|
49.50
|
49.50
|
47.50
|
47.50
|
48.51
|
21.92
|
17,500
|
|
|
5/25/2018
|
0.00 / 0.00%
|
49.90
|
49.90
|
47.10
|
48.80
|
48.86
|
22.52
|
18,100
|
|
|
5/24/2018
|
+2.80 / +6.09%
|
49.00
|
49.50
|
48.50
|
48.80
|
48.83
|
22.52
|
16,000
|
|
|