|
|
Closing price on 9/6/2022
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.80 |
| Volume |
325,200 |
| Split-adjusted Price |
15.00 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2022
|
+0.10 / +0.64%
|
15.70
|
16.80
|
15.70
|
15.80
|
15.91
|
15.80
|
317,300
|
|
|
8/15/2022
|
-0.20 / -1.26%
|
15.90
|
16.20
|
15.70
|
15.70
|
15.89
|
15.70
|
314,500
|
|
|
8/12/2022
|
-0.50 / -3.05%
|
16.00
|
16.50
|
15.90
|
15.90
|
16.20
|
15.90
|
264,500
|
|
|
8/11/2022
|
-0.20 / -1.20%
|
16.50
|
17.00
|
16.40
|
16.40
|
16.77
|
16.40
|
299,900
|
|
|
8/10/2022
|
+0.90 / +5.73%
|
15.40
|
16.90
|
14.80
|
16.60
|
16.19
|
16.60
|
479,500
|
|
|
8/9/2022
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.70
|
15.62
|
15.70
|
233,300
|
|
|
8/8/2022
|
+0.40 / +2.61%
|
15.30
|
16.00
|
15.30
|
15.70
|
15.70
|
15.70
|
285,400
|
|
|
8/5/2022
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.24
|
15.30
|
275,300
|
|
|
8/4/2022
|
+0.10 / +0.66%
|
15.20
|
15.70
|
15.10
|
15.30
|
15.26
|
15.30
|
302,600
|
|
|
8/3/2022
|
+0.10 / +0.66%
|
14.50
|
15.50
|
14.50
|
15.20
|
15.17
|
15.20
|
311,700
|
|
|
8/2/2022
|
+0.20 / +1.34%
|
14.90
|
15.60
|
14.60
|
15.10
|
14.93
|
15.10
|
287,200
|
|
|
8/1/2022
|
+0.80 / +5.67%
|
14.10
|
14.90
|
14.00
|
14.90
|
14.58
|
14.90
|
470,300
|
|
|
7/29/2022
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.18
|
14.10
|
241,600
|
|
|
7/28/2022
|
+0.20 / +1.43%
|
14.00
|
14.30
|
13.90
|
14.20
|
14.11
|
14.20
|
239,500
|
|
|
7/27/2022
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.11
|
14.00
|
175,800
|
|
|
7/26/2022
|
-0.10 / -0.71%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.28
|
14.00
|
178,800
|
|
|
7/25/2022
|
-0.10 / -0.70%
|
14.10
|
14.40
|
14.00
|
14.10
|
14.18
|
14.10
|
161,311
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|