|
Closing price on 8/17/2021
|
|
| Open |
18.00 |
| High |
18.30 |
| Low |
17.60 |
| Volume |
376,400 |
| Split-adjusted Price |
16.23 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2021
|
-0.10 / -0.56%
|
18.00
|
18.30
|
17.60
|
17.90
|
17.85
|
16.23
|
376,400
|
|
|
8/16/2021
|
-0.10 / -0.55%
|
18.10
|
18.40
|
17.50
|
18.00
|
18.00
|
16.32
|
399,400
|
|
|
8/13/2021
|
-0.30 / -1.63%
|
18.40
|
18.40
|
17.80
|
18.10
|
18.10
|
16.41
|
330,500
|
|
|
8/12/2021
|
-0.10 / -0.54%
|
18.40
|
18.50
|
17.90
|
18.40
|
18.22
|
16.69
|
342,800
|
|
|
8/11/2021
|
+0.40 / +2.21%
|
18.20
|
19.00
|
18.00
|
18.50
|
18.48
|
16.78
|
349,700
|
|
|
8/10/2021
|
+0.50 / +2.84%
|
17.80
|
18.50
|
17.70
|
18.10
|
17.88
|
16.41
|
334,500
|
|
|
8/9/2021
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.30
|
17.60
|
17.55
|
15.96
|
274,900
|
|
|
8/6/2021
|
-0.30 / -1.69%
|
17.90
|
18.00
|
17.50
|
17.50
|
17.75
|
15.87
|
313,300
|
|
|
8/5/2021
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.50
|
17.80
|
17.86
|
16.14
|
295,100
|
|
|
8/4/2021
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.70
|
17.90
|
18.09
|
16.23
|
218,300
|
|
|
8/3/2021
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.40
|
17.90
|
17.66
|
16.23
|
220,500
|
|
|
8/2/2021
|
-1.20 / -6.42%
|
18.80
|
18.80
|
16.90
|
17.50
|
17.10
|
15.87
|
422,700
|
|
|
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
|
|
|