|
|
Closing price on 9/7/2023
|
|
| Open |
6.60 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
2,029,400 |
| Split-adjusted Price |
6.70 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.06
|
7.10
|
1,676,900
|
|
|
8/8/2023
|
-0.20 / -2.74%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.18
|
7.10
|
2,558,200
|
|
|
8/7/2023
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.22
|
7.30
|
2,949,400
|
|
|
8/4/2023
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.05
|
7.20
|
2,645,600
|
|
|
8/3/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.86
|
6.90
|
1,284,400
|
|
|
8/2/2023
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.85
|
6.90
|
1,612,000
|
|
|
8/1/2023
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.92
|
6.80
|
2,771,900
|
|
|
7/31/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.05
|
7.10
|
2,536,900
|
|
|
7/28/2023
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.12
|
7.10
|
2,309,900
|
|
|
7/27/2023
|
+0.50 / +7.58%
|
6.70
|
7.20
|
6.60
|
7.10
|
6.94
|
7.10
|
5,396,000
|
|
|
7/26/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.53
|
6.60
|
1,794,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|