|
Closing price on 8/15/2018
|
|
| Open |
34.90 |
| High |
35.00 |
| Low |
34.20 |
| Volume |
19,100 |
| Split-adjusted Price |
15.83 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2018
|
-0.70 / -2.00%
|
34.90
|
35.00
|
34.20
|
34.30
|
34.53
|
15.83
|
19,100
|
|
|
8/14/2018
|
+0.60 / +1.74%
|
34.50
|
35.00
|
34.40
|
35.00
|
34.48
|
16.15
|
11,800
|
|
|
8/13/2018
|
0.00 / 0.00%
|
34.20
|
34.40
|
34.00
|
34.40
|
34.24
|
15.87
|
3,300
|
|
|
8/10/2018
|
0.00 / 0.00%
|
34.40
|
35.00
|
34.30
|
34.40
|
34.51
|
15.87
|
83,100
|
|
|
8/9/2018
|
+0.30 / +0.88%
|
34.80
|
34.80
|
34.00
|
34.40
|
34.33
|
15.87
|
6,000
|
|
|
8/8/2018
|
+0.10 / +0.29%
|
34.40
|
34.40
|
33.30
|
34.10
|
34.12
|
15.74
|
26,400
|
|
|
8/7/2018
|
-1.00 / -2.86%
|
34.70
|
34.70
|
34.00
|
34.00
|
34.33
|
15.69
|
2,000
|
|
|
8/6/2018
|
0.00 / 0.00%
|
36.00
|
36.00
|
34.10
|
35.00
|
34.91
|
16.15
|
3,100
|
|
|
8/3/2018
|
+0.10 / +0.29%
|
34.90
|
35.00
|
34.10
|
35.00
|
34.70
|
16.15
|
4,500
|
|
|
8/2/2018
|
-0.10 / -0.29%
|
34.90
|
35.00
|
34.20
|
34.90
|
34.73
|
16.11
|
4,300
|
|
|
8/1/2018
|
-0.20 / -0.57%
|
35.30
|
35.30
|
34.60
|
35.00
|
34.98
|
16.15
|
4,200
|
|
|
7/31/2018
|
0.00 / 0.00%
|
34.70
|
35.40
|
33.50
|
35.20
|
34.93
|
16.24
|
16,400
|
|
|
7/30/2018
|
-0.30 / -0.85%
|
36.00
|
36.00
|
34.10
|
35.20
|
35.04
|
16.24
|
4,400
|
|
|
7/27/2018
|
+0.50 / +1.43%
|
34.50
|
35.50
|
32.90
|
35.50
|
34.41
|
16.38
|
5,400
|
|
|
7/26/2018
|
0.00 / 0.00%
|
34.00
|
35.00
|
32.00
|
35.00
|
34.11
|
16.15
|
4,500
|
|
|
7/25/2018
|
0.00 / 0.00%
|
34.80
|
35.60
|
34.80
|
35.00
|
35.15
|
16.15
|
4,200
|
|
|
7/24/2018
|
-1.50 / -4.11%
|
36.00
|
36.00
|
34.50
|
35.00
|
35.10
|
16.15
|
4,600
|
|
|
7/23/2018
|
+0.50 / +1.39%
|
37.00
|
37.00
|
34.80
|
36.50
|
35.97
|
16.84
|
7,800
|
|
|
7/20/2018
|
-1.50 / -4.00%
|
35.00
|
36.00
|
34.50
|
36.00
|
35.36
|
16.61
|
6,700
|
|
|
7/19/2018
|
+0.50 / +1.35%
|
35.00
|
37.50
|
33.80
|
37.50
|
35.92
|
17.31
|
13,900
|
|
|
7/18/2018
|
+2.00 / +5.71%
|
34.40
|
37.00
|
32.50
|
37.00
|
35.48
|
17.07
|
7,700
|
|
|
7/17/2018
|
+2.00 / +6.06%
|
33.00
|
35.00
|
31.30
|
35.00
|
33.48
|
16.15
|
8,500
|
|
|
7/16/2018
|
+1.00 / +3.13%
|
34.80
|
34.80
|
31.70
|
33.00
|
32.59
|
15.23
|
9,500
|
|
|
7/13/2018
|
-0.50 / -1.54%
|
33.40
|
33.40
|
30.00
|
32.00
|
32.89
|
14.77
|
9,600
|
|
|
7/12/2018
|
-0.50 / -1.52%
|
34.00
|
34.00
|
32.40
|
32.50
|
33.30
|
15.00
|
10,000
|
|
|
7/11/2018
|
-1.00 / -2.94%
|
34.50
|
34.50
|
32.50
|
33.00
|
33.89
|
15.23
|
10,300
|
|
|
7/10/2018
|
-0.80 / -2.30%
|
34.50
|
38.20
|
31.80
|
34.00
|
37.07
|
15.69
|
12,800
|
|
|
7/9/2018
|
+1.80 / +5.45%
|
36.20
|
36.30
|
30.00
|
34.80
|
35.51
|
16.06
|
13,900
|
|
|
7/6/2018
|
-3.50 / -9.59%
|
32.90
|
37.00
|
32.90
|
33.00
|
34.22
|
15.23
|
14,100
|
|
|
7/5/2018
|
-4.00 / -9.88%
|
40.40
|
40.40
|
36.50
|
36.50
|
37.76
|
16.84
|
8,600
|
|
|