|
|
Closing price on 9/25/2024
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
636,500 |
| Split-adjusted Price |
2.80 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2024
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
636,500
|
|
|
9/24/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
416,800
|
|
|
9/23/2024
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
913,700
|
|
|
9/20/2024
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.78
|
2.70
|
452,800
|
|
|
9/19/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
965,115
|
|
|
9/18/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
1,185,200
|
|
|
9/17/2024
|
-0.10 / -3.45%
|
3.00
|
3.10
|
2.70
|
2.80
|
2.85
|
2.80
|
2,290,900
|
|
|
9/16/2024
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.89
|
2.90
|
423,200
|
|
|
9/13/2024
|
-0.30 / -10.00%
|
3.30
|
3.30
|
2.70
|
2.70
|
2.71
|
2.70
|
8,514,800
|
|
|
9/12/2024
|
-0.30 / -9.09%
|
3.40
|
3.40
|
3.00
|
3.00
|
3.07
|
3.00
|
1,874,400
|
|
|
9/11/2024
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.32
|
3.30
|
950,500
|
|
|
9/10/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.46
|
3.50
|
52,800
|
|
|
9/9/2024
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
1,132,500
|
|
|
9/6/2024
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
197,200
|
|
|
9/5/2024
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.65
|
3.70
|
443,200
|
|
|
9/4/2024
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.56
|
3.60
|
156,800
|
|
|
8/30/2024
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
217,700
|
|
|
8/29/2024
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.59
|
3.50
|
226,300
|
|
|
8/28/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
340,400
|
|
|
8/27/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
365,400
|
|
|
8/26/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
174,600
|
|
|
8/23/2024
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
415,500
|
|
|
8/22/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.61
|
3.70
|
542,200
|
|
|
8/21/2024
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
470,800
|
|
|
8/20/2024
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.71
|
3.80
|
297,300
|
|
|
8/19/2024
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
679,300
|
|
|
8/16/2024
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.62
|
3.60
|
585,800
|
|
|
8/15/2024
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
385,000
|
|
|
8/14/2024
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.52
|
3.60
|
311,900
|
|
|
8/13/2024
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.53
|
3.50
|
543,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|