|
Closing price on 9/8/2021
|
|
| Open |
19.50 |
| High |
20.20 |
| Low |
18.50 |
| Volume |
416,100 |
| Split-adjusted Price |
18.32 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2021
|
+0.20 / +1.00%
|
19.50
|
20.20
|
18.50
|
20.20
|
19.89
|
18.32
|
416,100
|
|
|
9/7/2021
|
-0.90 / -4.31%
|
21.00
|
21.20
|
20.00
|
20.00
|
20.65
|
18.14
|
648,100
|
|
|
9/6/2021
|
+0.70 / +3.47%
|
20.20
|
21.30
|
19.90
|
20.90
|
20.61
|
18.95
|
724,700
|
|
|
9/1/2021
|
+0.30 / +1.51%
|
19.90
|
20.30
|
19.50
|
20.20
|
19.99
|
18.32
|
530,200
|
|
|
8/31/2021
|
-0.50 / -2.45%
|
20.40
|
20.50
|
19.80
|
19.90
|
20.22
|
18.05
|
468,100
|
|
|
8/30/2021
|
+0.90 / +4.62%
|
19.50
|
20.70
|
19.30
|
20.40
|
20.10
|
18.50
|
607,600
|
|
|
8/27/2021
|
0.00 / 0.00%
|
19.50
|
19.80
|
18.80
|
19.50
|
19.37
|
17.68
|
351,600
|
|
|
8/26/2021
|
-0.70 / -3.47%
|
20.20
|
20.20
|
18.90
|
19.50
|
19.60
|
17.68
|
433,400
|
|
|
8/25/2021
|
+0.20 / +1.00%
|
20.00
|
20.20
|
18.80
|
20.20
|
19.38
|
18.32
|
470,400
|
|
|
8/24/2021
|
-0.20 / -0.99%
|
20.50
|
21.50
|
19.70
|
20.00
|
21.01
|
18.14
|
396,600
|
|
|
8/23/2021
|
+1.80 / +9.78%
|
18.30
|
20.20
|
18.10
|
20.20
|
19.47
|
18.32
|
598,200
|
|
|
8/20/2021
|
+0.40 / +2.22%
|
18.00
|
18.90
|
17.50
|
18.40
|
18.38
|
16.69
|
593,357
|
|
|
8/19/2021
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.60
|
18.00
|
17.81
|
16.32
|
317,600
|
|
|
8/18/2021
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.76
|
16.05
|
391,700
|
|
|
8/17/2021
|
-0.10 / -0.56%
|
18.00
|
18.30
|
17.60
|
17.90
|
17.85
|
16.23
|
376,400
|
|
|
8/16/2021
|
-0.10 / -0.55%
|
18.10
|
18.40
|
17.50
|
18.00
|
18.00
|
16.32
|
399,400
|
|
|
8/13/2021
|
-0.30 / -1.63%
|
18.40
|
18.40
|
17.80
|
18.10
|
18.10
|
16.41
|
330,500
|
|
|
8/12/2021
|
-0.10 / -0.54%
|
18.40
|
18.50
|
17.90
|
18.40
|
18.22
|
16.69
|
342,800
|
|
|
8/11/2021
|
+0.40 / +2.21%
|
18.20
|
19.00
|
18.00
|
18.50
|
18.48
|
16.78
|
349,700
|
|
|
8/10/2021
|
+0.50 / +2.84%
|
17.80
|
18.50
|
17.70
|
18.10
|
17.88
|
16.41
|
334,500
|
|
|
8/9/2021
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.30
|
17.60
|
17.55
|
15.96
|
274,900
|
|
|
8/6/2021
|
-0.30 / -1.69%
|
17.90
|
18.00
|
17.50
|
17.50
|
17.75
|
15.87
|
313,300
|
|
|
8/5/2021
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.50
|
17.80
|
17.86
|
16.14
|
295,100
|
|
|
8/4/2021
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.70
|
17.90
|
18.09
|
16.23
|
218,300
|
|
|
8/3/2021
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.40
|
17.90
|
17.66
|
16.23
|
220,500
|
|
|
8/2/2021
|
-1.20 / -6.42%
|
18.80
|
18.80
|
16.90
|
17.50
|
17.10
|
15.87
|
422,700
|
|
|
7/30/2021
|
+1.70 / +10.00%
|
16.90
|
18.70
|
16.50
|
18.70
|
17.13
|
16.96
|
444,100
|
|
|
7/29/2021
|
+0.10 / +0.59%
|
17.00
|
18.30
|
16.60
|
17.00
|
17.08
|
15.42
|
231,300
|
|
|
7/28/2021
|
+0.10 / +0.60%
|
16.90
|
17.10
|
16.50
|
16.90
|
16.79
|
15.33
|
222,300
|
|
|
7/27/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.40
|
16.80
|
16.54
|
15.24
|
271,500
|
|
|