|
Closing price on 9/24/2019
|
|
| Open |
23.70 |
| High |
23.80 |
| Low |
23.60 |
| Volume |
30,600 |
| Split-adjusted Price |
16.66 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2019
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.60
|
23.80
|
23.71
|
16.66
|
30,600
|
|
|
9/23/2019
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.70
|
23.70
|
23.80
|
16.59
|
20,300
|
|
|
9/20/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.80
|
23.69
|
16.66
|
26,400
|
|
|
9/19/2019
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.72
|
16.66
|
28,000
|
|
|
9/18/2019
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.30
|
23.80
|
23.59
|
16.66
|
28,800
|
|
|
9/17/2019
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.40
|
23.60
|
23.49
|
16.52
|
28,200
|
|
|
9/16/2019
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.20
|
23.60
|
23.48
|
16.52
|
264,100
|
|
|
9/13/2019
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.50
|
23.80
|
23.85
|
16.66
|
30,800
|
|
|
9/12/2019
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.50
|
24.00
|
23.82
|
16.80
|
320,700
|
|
|
9/11/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.80
|
23.74
|
16.66
|
27,300
|
|
|
9/10/2019
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.58
|
16.66
|
25,700
|
|
|
9/9/2019
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.76
|
16.45
|
33,800
|
|
|
9/6/2019
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.50
|
24.00
|
23.83
|
16.80
|
31,400
|
|
|
9/5/2019
|
+0.10 / +0.43%
|
25.70
|
25.70
|
23.40
|
23.60
|
23.66
|
16.52
|
33,400
|
|
|
9/4/2019
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.44
|
16.45
|
15,400
|
|
|
9/3/2019
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.00
|
23.60
|
23.49
|
16.52
|
21,500
|
|
|
8/30/2019
|
0.00 / 0.00%
|
23.10
|
23.60
|
22.60
|
23.60
|
23.07
|
16.52
|
19,100
|
|
|
8/29/2019
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.10
|
23.60
|
23.60
|
16.52
|
13,700
|
|
|
8/28/2019
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.20
|
23.70
|
23.65
|
16.59
|
19,600
|
|
|
8/27/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.20
|
23.90
|
23.76
|
16.73
|
18,200
|
|
|
8/26/2019
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.20
|
23.90
|
23.80
|
16.73
|
30,100
|
|
|
8/23/2019
|
-0.10 / -0.41%
|
24.10
|
24.20
|
23.50
|
24.00
|
23.96
|
16.80
|
32,700
|
|
|
8/22/2019
|
0.00 / 0.00%
|
23.50
|
24.10
|
23.50
|
24.10
|
23.87
|
16.87
|
37,300
|
|
|
8/21/2019
|
-0.10 / -0.41%
|
23.20
|
24.20
|
23.00
|
24.10
|
23.78
|
16.87
|
41,200
|
|
|
8/20/2019
|
0.00 / 0.00%
|
24.20
|
24.50
|
23.50
|
24.20
|
24.19
|
16.94
|
28,500
|
|
|
8/19/2019
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
16.94
|
18,200
|
|
|
8/16/2019
|
+0.40 / +1.68%
|
23.80
|
24.20
|
23.80
|
24.20
|
23.91
|
16.94
|
22,500
|
|
|
8/15/2019
|
-0.40 / -1.65%
|
24.00
|
24.00
|
23.70
|
23.80
|
23.88
|
16.66
|
22,600
|
|
|
8/14/2019
|
-0.20 / -0.82%
|
24.40
|
24.40
|
23.80
|
24.20
|
24.26
|
16.94
|
20,900
|
|
|
8/13/2019
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.00
|
24.40
|
24.36
|
17.08
|
20,600
|
|
|