|
|
Closing price on 8/5/2020
|
|
| Open |
13.70 |
| High |
14.00 |
| Low |
13.30 |
| Volume |
82,800 |
| Split-adjusted Price |
11.97 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.30
|
13.90
|
13.69
|
11.97
|
82,800
|
|
|
8/4/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.78
|
11.80
|
31,100
|
|
|
8/3/2020
|
+0.20 / +1.48%
|
13.30
|
13.80
|
13.30
|
13.70
|
13.57
|
11.80
|
88,800
|
|
|
7/31/2020
|
+0.60 / +4.65%
|
12.90
|
14.10
|
12.90
|
13.50
|
13.83
|
11.63
|
87,000
|
|
|
7/30/2020
|
+0.60 / +4.88%
|
11.50
|
12.90
|
11.50
|
12.90
|
12.63
|
11.11
|
131,700
|
|
|
7/29/2020
|
+0.50 / +4.24%
|
11.60
|
12.90
|
11.60
|
12.30
|
12.82
|
10.16
|
486,000
|
|
|
7/28/2020
|
+0.50 / +4.42%
|
10.80
|
12.40
|
10.80
|
11.80
|
12.22
|
9.75
|
383,600
|
|
|
7/27/2020
|
-0.20 / -1.74%
|
10.90
|
12.00
|
10.90
|
11.30
|
11.68
|
9.34
|
268,100
|
|
|
7/24/2020
|
-0.50 / -4.17%
|
11.70
|
12.10
|
11.30
|
11.50
|
11.87
|
9.50
|
244,600
|
|
|
7/23/2020
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.87
|
9.91
|
157,800
|
|
|
7/22/2020
|
-0.20 / -1.67%
|
11.70
|
12.30
|
11.60
|
11.80
|
11.87
|
9.75
|
112,200
|
|
|
7/21/2020
|
+0.50 / +4.35%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.77
|
9.91
|
120,200
|
|
|
7/20/2020
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.74
|
9.50
|
193,200
|
|
|
7/17/2020
|
0.00 / 0.00%
|
10.80
|
11.60
|
10.80
|
11.50
|
11.48
|
9.50
|
60,000
|
|
|
7/16/2020
|
-0.30 / -2.54%
|
11.30
|
11.90
|
11.30
|
11.50
|
11.65
|
9.50
|
103,000
|
|
|
7/15/2020
|
+0.20 / +1.72%
|
11.20
|
12.70
|
11.20
|
11.80
|
12.34
|
9.75
|
121,600
|
|
|
7/14/2020
|
+0.50 / +4.50%
|
11.00
|
12.20
|
10.90
|
11.60
|
11.90
|
9.58
|
268,200
|
|
|
7/13/2020
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.90
|
11.10
|
11.18
|
9.17
|
119,600
|
|
|
7/10/2020
|
+0.10 / +0.91%
|
10.70
|
11.30
|
10.70
|
11.10
|
11.13
|
9.17
|
125,700
|
|
|
7/9/2020
|
0.00 / 0.00%
|
10.80
|
11.40
|
10.80
|
11.00
|
11.15
|
9.09
|
119,000
|
|
|
7/8/2020
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.13
|
9.09
|
122,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|