|
|
Closing price on 8/21/2023
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
5.80 |
| Volume |
1,446,500 |
| Split-adjusted Price |
6.20 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
-0.10 / -1.59%
|
6.30
|
6.30
|
5.80
|
6.20
|
6.04
|
6.20
|
1,446,500
|
|
|
8/18/2023
|
-0.60 / -8.70%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.52
|
6.30
|
3,597,000
|
|
|
8/17/2023
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.97
|
6.90
|
1,771,700
|
|
|
8/16/2023
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.12
|
7.10
|
1,523,500
|
|
|
8/15/2023
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
7.20
|
1,405,400
|
|
|
8/14/2023
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.00
|
7.30
|
7.25
|
7.30
|
2,647,700
|
|
|
8/11/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.80
|
7.10
|
6.95
|
7.10
|
1,518,100
|
|
|
8/10/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.15
|
7.10
|
2,048,100
|
|
|
8/9/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.06
|
7.10
|
1,676,900
|
|
|
8/8/2023
|
-0.20 / -2.74%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.18
|
7.10
|
2,558,200
|
|
|
8/7/2023
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.22
|
7.30
|
2,949,400
|
|
|
8/4/2023
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.05
|
7.20
|
2,645,600
|
|
|
8/3/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.86
|
6.90
|
1,284,400
|
|
|
8/2/2023
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.85
|
6.90
|
1,612,000
|
|
|
8/1/2023
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.92
|
6.80
|
2,771,900
|
|
|
7/31/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.05
|
7.10
|
2,536,900
|
|
|
7/28/2023
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.12
|
7.10
|
2,309,900
|
|
|
7/27/2023
|
+0.50 / +7.58%
|
6.70
|
7.20
|
6.60
|
7.10
|
6.94
|
7.10
|
5,396,000
|
|
|
7/26/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.53
|
6.60
|
1,794,300
|
|
|
7/25/2023
|
-0.20 / -2.94%
|
6.80
|
7.00
|
6.60
|
6.60
|
6.76
|
6.60
|
1,965,570
|
|
|
7/24/2023
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.69
|
6.80
|
3,106,800
|
|
|
7/21/2023
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.43
|
6.60
|
1,639,400
|
|
|
7/20/2023
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.25
|
6.40
|
1,053,600
|
|
|
7/19/2023
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.33
|
6.30
|
1,824,700
|
|
|
7/18/2023
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.52
|
6.50
|
1,450,500
|
|
|
7/17/2023
|
+0.20 / +3.08%
|
6.50
|
6.90
|
6.40
|
6.70
|
6.69
|
6.70
|
2,866,800
|
|
|
7/14/2023
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.20
|
6.50
|
6.39
|
6.50
|
2,116,400
|
|
|
7/13/2023
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.41
|
6.50
|
3,778,900
|
|
|
7/12/2023
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.16
|
6.20
|
1,370,500
|
|
|
7/11/2023
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.19
|
6.20
|
1,267,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|