|
|
Closing price on 7/7/2020
|
|
| Open |
10.80 |
| High |
11.30 |
| Low |
10.80 |
| Volume |
104,700 |
| Split-adjusted Price |
9.09 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2020
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.80
|
11.00
|
11.10
|
9.09
|
104,700
|
|
|
7/6/2020
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.80
|
11.00
|
11.06
|
9.09
|
140,500
|
|
|
7/3/2020
|
+0.10 / +0.92%
|
10.80
|
11.20
|
10.80
|
11.00
|
10.98
|
9.09
|
98,100
|
|
|
7/2/2020
|
-0.10 / -0.91%
|
10.90
|
11.30
|
10.80
|
10.90
|
10.98
|
9.01
|
117,800
|
|
|
7/1/2020
|
+0.10 / +0.92%
|
10.90
|
11.50
|
10.90
|
11.00
|
11.02
|
9.09
|
106,000
|
|
|
6/30/2020
|
+0.40 / +3.81%
|
10.40
|
11.50
|
10.30
|
10.90
|
11.42
|
9.01
|
141,000
|
|
|
6/29/2020
|
-0.80 / -7.08%
|
11.20
|
11.30
|
10.50
|
10.50
|
10.75
|
8.68
|
32,800
|
|
|
6/26/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.10
|
11.30
|
11.35
|
9.34
|
55,600
|
|
|
6/25/2020
|
-0.20 / -1.74%
|
11.50
|
11.80
|
11.30
|
11.30
|
11.47
|
9.34
|
15,500
|
|
|
6/24/2020
|
-1.00 / -8.00%
|
12.50
|
13.00
|
11.50
|
11.50
|
12.50
|
9.50
|
113,500
|
|
|
6/23/2020
|
+1.00 / +8.70%
|
11.50
|
12.60
|
11.30
|
12.50
|
12.54
|
10.33
|
295,900
|
|
|
6/22/2020
|
-0.20 / -1.71%
|
11.80
|
12.30
|
11.50
|
11.50
|
11.90
|
9.50
|
85,600
|
|
|
6/19/2020
|
+0.10 / +0.86%
|
11.50
|
11.90
|
10.90
|
11.70
|
11.51
|
9.67
|
99,100
|
|
|
6/18/2020
|
-0.10 / -0.85%
|
12.70
|
12.70
|
11.30
|
11.60
|
11.60
|
9.58
|
100,300
|
|
|
6/17/2020
|
+1.00 / +9.35%
|
10.70
|
11.70
|
10.70
|
11.70
|
11.66
|
9.67
|
236,150
|
|
|
6/16/2020
|
+0.90 / +9.18%
|
9.80
|
10.70
|
9.80
|
10.70
|
10.66
|
8.84
|
188,900
|
|
|
6/15/2020
|
+0.60 / +6.52%
|
9.20
|
10.10
|
9.20
|
9.80
|
10.09
|
8.10
|
272,700
|
|
|
6/12/2020
|
-0.10 / -1.08%
|
9.30
|
10.20
|
9.10
|
9.20
|
9.94
|
7.60
|
477,500
|
|
|
6/11/2020
|
-1.00 / -9.71%
|
10.30
|
10.80
|
9.30
|
9.30
|
10.29
|
7.68
|
140,700
|
|
|
6/10/2020
|
-0.20 / -1.90%
|
10.50
|
10.90
|
10.20
|
10.30
|
10.64
|
8.51
|
157,400
|
|
|
6/9/2020
|
+0.20 / +1.94%
|
10.30
|
11.00
|
10.20
|
10.50
|
10.64
|
8.68
|
110,800
|
|
|
6/8/2020
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.40
|
10.30
|
10.28
|
8.51
|
195,900
|
|
|
6/5/2020
|
+0.80 / +9.30%
|
8.50
|
9.40
|
8.20
|
9.40
|
9.38
|
7.77
|
177,200
|
|
|
6/4/2020
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.70
|
7.11
|
10,400
|
|
|
6/3/2020
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.58
|
7.02
|
35,000
|
|
|
6/2/2020
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.00
|
8.50
|
8.50
|
7.02
|
8,500
|
|
|
6/1/2020
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.43
|
7.02
|
12,900
|
|
|
5/29/2020
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.36
|
6.86
|
9,600
|
|
|
5/28/2020
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.00
|
8.30
|
8.37
|
6.86
|
6,100
|
|
|
5/27/2020
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.62
|
7.02
|
5,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|