|
|
Closing price on 9/29/2022
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
13.10 |
| Volume |
6,114,300 |
| Split-adjusted Price |
13.60 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.10
|
13.60
|
13.51
|
13.60
|
6,114,300
|
|
|
9/28/2022
|
-0.20 / -1.45%
|
13.70
|
13.70
|
13.00
|
13.60
|
13.44
|
13.60
|
100,600
|
|
|
9/27/2022
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.00
|
13.80
|
13.55
|
13.80
|
103,400
|
|
|
9/26/2022
|
0.00 / 0.00%
|
13.60
|
13.80
|
12.50
|
13.80
|
13.38
|
13.80
|
394,000
|
|
|
9/23/2022
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.68
|
13.80
|
228,600
|
|
|
9/22/2022
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.40
|
13.80
|
13.57
|
13.80
|
259,200
|
|
|
9/21/2022
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.88
|
13.70
|
240,400
|
|
|
9/20/2022
|
-0.30 / -2.11%
|
14.00
|
14.30
|
13.70
|
13.90
|
13.99
|
13.90
|
280,400
|
|
|
9/19/2022
|
0.00 / 0.00%
|
14.20
|
14.40
|
13.90
|
14.20
|
14.19
|
14.20
|
2,285,900
|
|
|
9/16/2022
|
+0.10 / +0.71%
|
14.10
|
14.60
|
14.10
|
14.20
|
14.27
|
14.20
|
343,500
|
|
|
9/15/2022
|
-0.30 / -2.08%
|
14.30
|
14.60
|
14.10
|
14.10
|
14.32
|
14.10
|
269,400
|
|
|
9/14/2022
|
-0.20 / -1.37%
|
14.40
|
14.50
|
14.10
|
14.40
|
14.34
|
14.40
|
2,240,200
|
|
|
9/13/2022
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.40
|
14.60
|
14.59
|
14.60
|
205,900
|
|
|
9/12/2022
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.53
|
14.70
|
224,900
|
|
|
9/9/2022
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.27
|
14.50
|
213,800
|
|
|
9/8/2022
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.34
|
14.30
|
237,300
|
|
|
9/7/2022
|
-0.60 / -4.00%
|
14.90
|
15.00
|
14.40
|
14.40
|
14.79
|
14.40
|
271,000
|
|
|
9/6/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
15.00
|
14.95
|
15.00
|
325,200
|
|
|
9/5/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.06
|
15.00
|
211,500
|
|
|
8/31/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
15.00
|
14.91
|
15.00
|
212,900
|
|
|
8/30/2022
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.90
|
15.00
|
15.10
|
15.00
|
248,000
|
|
|
8/29/2022
|
-0.80 / -5.10%
|
15.40
|
15.40
|
14.70
|
14.90
|
15.05
|
14.90
|
377,700
|
|
|
8/26/2022
|
-0.30 / -1.88%
|
15.80
|
16.10
|
15.70
|
15.70
|
15.84
|
15.70
|
743,900
|
|
|
8/25/2022
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.81
|
16.00
|
233,800
|
|
|
8/24/2022
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.40
|
15.90
|
15.54
|
15.90
|
222,100
|
|
|
8/23/2022
|
+0.30 / +1.97%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.12
|
15.50
|
217,600
|
|
|
8/22/2022
|
-0.40 / -2.56%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.50
|
15.20
|
217,300
|
|
|
8/19/2022
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.50
|
15.60
|
15.74
|
15.60
|
248,800
|
|
|
8/18/2022
|
-0.20 / -1.26%
|
15.70
|
16.00
|
15.50
|
15.70
|
15.80
|
15.70
|
305,200
|
|
|
8/17/2022
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.70
|
15.90
|
15.95
|
15.90
|
250,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|