|
|
Closing price on 9/22/2023
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.40 |
| Volume |
1,137,560 |
| Split-adjusted Price |
5.50 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
-0.30 / -5.17%
|
5.80
|
5.80
|
5.40
|
5.50
|
5.54
|
5.50
|
1,137,560
|
|
|
9/21/2023
|
-0.20 / -3.33%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.88
|
5.80
|
735,200
|
|
|
9/20/2023
|
+0.40 / +7.14%
|
5.70
|
6.00
|
5.50
|
6.00
|
5.76
|
6.00
|
3,162,450
|
|
|
9/19/2023
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.65
|
5.60
|
1,189,300
|
|
|
9/18/2023
|
-0.10 / -1.72%
|
5.80
|
6.00
|
5.70
|
5.70
|
5.83
|
5.70
|
1,183,900
|
|
|
9/15/2023
|
-0.10 / -1.69%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.92
|
5.80
|
3,035,300
|
|
|
9/14/2023
|
-0.40 / -6.35%
|
6.30
|
6.30
|
5.90
|
5.90
|
6.02
|
5.90
|
2,744,400
|
|
|
9/13/2023
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.32
|
6.30
|
1,237,900
|
|
|
9/12/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
923,800
|
|
|
9/11/2023
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.20
|
6.30
|
6.45
|
6.30
|
1,850,700
|
|
|
9/8/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.67
|
6.70
|
945,400
|
|
|
9/7/2023
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.71
|
6.70
|
2,029,400
|
|
|
9/6/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.53
|
6.60
|
1,404,500
|
|
|
9/5/2023
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.59
|
6.60
|
1,398,500
|
|
|
8/31/2023
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.51
|
6.50
|
941,600
|
|
|
8/30/2023
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.49
|
6.60
|
981,600
|
|
|
8/29/2023
|
+0.30 / +4.69%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.64
|
6.70
|
1,504,800
|
|
|
8/28/2023
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.41
|
6.40
|
1,328,000
|
|
|
8/25/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.20
|
6.50
|
6.38
|
6.50
|
760,000
|
|
|
8/24/2023
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.00
|
6.50
|
6.24
|
6.50
|
1,630,300
|
|
|
8/23/2023
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.12
|
6.10
|
692,300
|
|
|
8/22/2023
|
0.00 / 0.00%
|
6.10
|
6.30
|
5.80
|
6.20
|
6.02
|
6.20
|
1,722,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|