|
Closing price on 9/9/2020
|
|
| Open |
14.50 |
| High |
14.90 |
| Low |
14.40 |
| Volume |
116,900 |
| Split-adjusted Price |
12.49 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2020
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.40
|
14.50
|
14.52
|
12.49
|
116,900
|
|
|
9/8/2020
|
-0.20 / -1.36%
|
14.70
|
15.00
|
14.30
|
14.50
|
14.57
|
12.49
|
116,400
|
|
|
9/7/2020
|
-0.20 / -1.34%
|
15.00
|
15.20
|
14.70
|
14.70
|
14.83
|
12.66
|
117,500
|
|
|
9/4/2020
|
+0.30 / +2.05%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.75
|
12.83
|
134,700
|
|
|
9/3/2020
|
-0.50 / -3.31%
|
14.80
|
14.90
|
14.40
|
14.60
|
14.61
|
12.57
|
108,800
|
|
|
9/1/2020
|
0.00 / 0.00%
|
14.80
|
15.50
|
14.40
|
15.10
|
14.79
|
13.00
|
138,600
|
|
|
8/31/2020
|
+0.50 / +3.42%
|
14.60
|
15.10
|
14.60
|
15.10
|
14.89
|
13.00
|
107,900
|
|
|
8/28/2020
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.75
|
12.57
|
113,000
|
|
|
8/27/2020
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.40
|
14.60
|
14.52
|
12.57
|
103,000
|
|
|
8/26/2020
|
+0.70 / +5.04%
|
13.90
|
14.80
|
13.80
|
14.60
|
14.26
|
12.57
|
123,200
|
|
|
8/25/2020
|
-0.10 / -0.71%
|
14.00
|
14.50
|
13.90
|
13.90
|
14.12
|
11.97
|
123,400
|
|
|
8/24/2020
|
+0.10 / +0.72%
|
13.90
|
15.00
|
13.50
|
14.00
|
14.02
|
12.06
|
106,600
|
|
|
8/21/2020
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.99
|
11.97
|
114,400
|
|
|
8/20/2020
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.23
|
12.23
|
102,700
|
|
|
8/19/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.09
|
12.23
|
95,200
|
|
|
8/18/2020
|
-0.10 / -0.70%
|
14.20
|
14.40
|
13.90
|
14.20
|
14.16
|
12.23
|
120,000
|
|
|
8/17/2020
|
+0.10 / +0.70%
|
14.20
|
14.60
|
13.90
|
14.30
|
14.14
|
12.32
|
100,500
|
|
|
8/14/2020
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.00
|
14.20
|
14.11
|
12.23
|
115,800
|
|
|
8/13/2020
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.00
|
14.20
|
14.27
|
12.23
|
101,800
|
|
|
8/12/2020
|
+0.20 / +1.42%
|
14.20
|
14.50
|
13.90
|
14.30
|
14.23
|
12.32
|
108,800
|
|
|
8/11/2020
|
+0.40 / +2.92%
|
13.70
|
14.20
|
13.60
|
14.10
|
13.83
|
12.14
|
89,600
|
|
|
8/10/2020
|
-0.20 / -1.44%
|
13.50
|
14.20
|
13.50
|
13.70
|
13.80
|
11.80
|
83,600
|
|
|
8/7/2020
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.70
|
13.90
|
13.88
|
11.97
|
87,900
|
|
|
8/6/2020
|
0.00 / 0.00%
|
13.80
|
14.30
|
13.80
|
13.90
|
14.02
|
11.97
|
84,000
|
|
|
8/5/2020
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.30
|
13.90
|
13.69
|
11.97
|
82,800
|
|
|
8/4/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.78
|
11.80
|
31,100
|
|
|
8/3/2020
|
+0.20 / +1.48%
|
13.30
|
13.80
|
13.30
|
13.70
|
13.57
|
11.80
|
88,800
|
|
|
7/31/2020
|
+0.60 / +4.65%
|
12.90
|
14.10
|
12.90
|
13.50
|
13.83
|
11.63
|
87,000
|
|
|
7/30/2020
|
+0.60 / +4.88%
|
11.50
|
12.90
|
11.50
|
12.90
|
12.63
|
11.11
|
131,700
|
|
|
7/29/2020
|
+0.50 / +4.24%
|
11.60
|
12.90
|
11.60
|
12.30
|
12.82
|
10.16
|
486,000
|
|
|