|
Closing price on 8/2/2019
|
|
Open |
23.90 |
High |
24.20 |
Low |
23.90 |
Volume |
19,800 |
Split-adjusted Price |
16.94 |
|
|
NRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2019
|
+0.20 / +0.83%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.02
|
16.94
|
19,800
|
|
8/1/2019
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.96
|
16.80
|
16,300
|
|
7/31/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.90
|
24.00
|
23.94
|
16.80
|
17,700
|
|
7/30/2019
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.95
|
16.80
|
20,300
|
|
7/29/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.70
|
24.00
|
23.96
|
16.80
|
19,100
|
|
7/26/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.90
|
24.00
|
23.97
|
16.80
|
18,000
|
|
7/25/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.40
|
24.00
|
23.95
|
16.80
|
18,500
|
|
7/24/2019
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.80
|
24.00
|
24.01
|
16.80
|
20,400
|
|
7/23/2019
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.90
|
24.00
|
24.02
|
16.80
|
18,800
|
|
7/22/2019
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.97
|
16.80
|
16,300
|
|
7/19/2019
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.80
|
23.90
|
23.90
|
16.73
|
17,800
|
|
7/18/2019
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.80
|
23.90
|
23.88
|
16.73
|
17,200
|
|
7/17/2019
|
-0.60 / -2.45%
|
24.50
|
24.50
|
23.90
|
23.90
|
24.05
|
16.73
|
18,700
|
|
7/16/2019
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.00
|
24.50
|
24.22
|
17.15
|
20,100
|
|
7/15/2019
|
-0.20 / -0.81%
|
24.80
|
24.90
|
24.00
|
24.60
|
24.27
|
17.22
|
37,500
|
|
7/12/2019
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.30
|
24.80
|
24.62
|
17.36
|
18,900
|
|
7/11/2019
|
+0.10 / +0.40%
|
24.70
|
24.80
|
24.70
|
24.80
|
24.72
|
17.36
|
16,300
|
|
7/10/2019
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.60
|
24.70
|
24.66
|
17.29
|
19,100
|
|
7/9/2019
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.50
|
24.60
|
24.59
|
17.22
|
20,000
|
|
7/8/2019
|
-0.10 / -0.40%
|
24.60
|
24.70
|
24.40
|
24.60
|
24.58
|
17.22
|
30,300
|
|
7/5/2019
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.60
|
24.70
|
24.66
|
17.29
|
18,500
|
|
7/4/2019
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.60
|
24.70
|
24.70
|
17.29
|
19,500
|
|
7/3/2019
|
+0.50 / +2.07%
|
24.50
|
24.70
|
24.20
|
24.70
|
24.56
|
17.29
|
25,100
|
|
7/2/2019
|
-0.50 / -2.02%
|
24.70
|
24.70
|
24.20
|
24.20
|
24.61
|
16.94
|
18,700
|
|
7/1/2019
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.10
|
24.70
|
24.58
|
17.29
|
16,400
|
|
6/28/2019
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.60
|
24.70
|
24.67
|
17.29
|
16,000
|
|
6/27/2019
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.20
|
24.70
|
24.57
|
17.29
|
20,800
|
|
6/26/2019
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.50
|
24.70
|
24.66
|
17.29
|
21,400
|
|
6/25/2019
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.50
|
24.70
|
24.70
|
17.29
|
23,400
|
|
6/24/2019
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.40
|
24.70
|
24.60
|
17.29
|
19,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,269,400
|
7.60
|
2.70%
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|