|
|
Closing price on 7/5/2022
|
|
| Open |
14.30 |
| High |
14.60 |
| Low |
14.00 |
| Volume |
282,100 |
| Split-adjusted Price |
14.50 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2022
|
-0.20 / -1.23%
|
15.80
|
16.50
|
15.80
|
16.00
|
16.12
|
15.26
|
92,900
|
|
|
6/15/2022
|
-1.50 / -8.47%
|
17.70
|
17.70
|
16.00
|
16.20
|
16.08
|
15.45
|
761,100
|
|
|
6/14/2022
|
+1.60 / +9.94%
|
15.50
|
17.70
|
15.30
|
17.70
|
17.06
|
16.88
|
301,700
|
|
|
6/13/2022
|
-0.70 / -4.17%
|
16.80
|
16.80
|
15.40
|
16.10
|
15.87
|
15.36
|
399,500
|
|
|
6/10/2022
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.71
|
16.03
|
728,600
|
|
|
6/9/2022
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.93
|
16.22
|
463,800
|
|
|
6/8/2022
|
-0.30 / -1.72%
|
17.50
|
17.50
|
16.70
|
17.10
|
16.96
|
16.31
|
816,000
|
|
|
6/7/2022
|
+0.90 / +5.45%
|
16.50
|
17.60
|
15.90
|
17.40
|
16.59
|
16.60
|
802,200
|
|
|
6/6/2022
|
-0.50 / -2.94%
|
16.90
|
17.10
|
16.40
|
16.50
|
16.90
|
15.74
|
604,300
|
|
|
6/3/2022
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.50
|
17.00
|
17.08
|
16.22
|
630,200
|
|
|
6/2/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.19
|
16.60
|
678,100
|
|
|
6/1/2022
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.10
|
17.40
|
17.32
|
16.60
|
553,700
|
|
|
5/31/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.10
|
17.30
|
17.36
|
16.50
|
662,600
|
|
|
5/30/2022
|
+0.20 / +1.17%
|
17.10
|
17.50
|
17.00
|
17.30
|
17.15
|
16.50
|
671,500
|
|
|
5/27/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.23
|
16.31
|
775,300
|
|
|
5/26/2022
|
-0.50 / -2.84%
|
17.60
|
17.90
|
17.00
|
17.10
|
17.53
|
16.31
|
499,700
|
|
|
5/25/2022
|
+0.60 / +3.53%
|
17.00
|
17.80
|
16.90
|
17.60
|
17.17
|
16.79
|
743,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|