|
|
Closing price on 12/5/2022
|
|
| Open |
5.70 |
| High |
6.10 |
| Low |
5.70 |
| Volume |
5,399,200 |
| Split-adjusted Price |
6.10 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.50 / +8.93%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.03
|
6.10
|
5,399,200
|
|
|
12/2/2022
|
+0.30 / +5.66%
|
5.50
|
5.60
|
4.90
|
5.60
|
5.23
|
5.60
|
7,071,000
|
|
|
12/1/2022
|
+0.40 / +8.16%
|
5.30
|
5.30
|
4.60
|
5.30
|
5.24
|
5.30
|
10,035,300
|
|
|
11/30/2022
|
+0.40 / +8.89%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.88
|
4.90
|
326,900
|
|
|
11/29/2022
|
+0.40 / +9.76%
|
3.70
|
4.50
|
3.70
|
4.50
|
3.90
|
4.50
|
25,980,200
|
|
|
11/28/2022
|
-0.40 / -8.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
292,100
|
|
|
11/25/2022
|
-0.50 / -10.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
77,900
|
|
|
11/24/2022
|
-0.50 / -9.09%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
35,800
|
|
|
11/23/2022
|
-0.60 / -9.84%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
37,800
|
|
|
11/22/2022
|
-0.60 / -8.96%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
131,200
|
|
|
11/21/2022
|
-0.70 / -9.46%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
137,700
|
|
|
11/18/2022
|
-0.10 / -1.33%
|
6.80
|
7.40
|
6.80
|
7.40
|
6.96
|
7.40
|
334,700
|
|
|
11/17/2022
|
+0.10 / +1.35%
|
7.40
|
7.50
|
6.70
|
7.50
|
6.85
|
7.50
|
372,300
|
|
|
11/16/2022
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.20
|
7.40
|
6.83
|
7.40
|
192,200
|
|
|
11/15/2022
|
-0.70 / -9.33%
|
7.40
|
7.40
|
6.80
|
6.80
|
6.81
|
6.80
|
280,300
|
|
|
11/14/2022
|
-0.60 / -7.41%
|
8.00
|
8.00
|
7.30
|
7.50
|
7.40
|
7.50
|
268,700
|
|
|
11/11/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.80
|
8.10
|
8.05
|
8.10
|
164,700
|
|
|
11/10/2022
|
-0.90 / -10.00%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.28
|
8.10
|
85,400
|
|
|
11/9/2022
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.50
|
9.00
|
8.91
|
9.00
|
221,200
|
|
|
11/8/2022
|
-0.50 / -5.26%
|
9.40
|
9.40
|
8.70
|
9.00
|
8.86
|
9.00
|
25,400
|
|
|
11/7/2022
|
-0.20 / -2.06%
|
9.60
|
9.60
|
8.80
|
9.50
|
9.28
|
9.50
|
82,400
|
|
|
11/4/2022
|
-0.10 / -1.02%
|
9.80
|
9.80
|
8.90
|
9.70
|
9.23
|
9.70
|
87,100
|
|
|
11/3/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.68
|
9.80
|
44,300
|
|
|
11/2/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.72
|
9.80
|
533,300
|
|
|
11/1/2022
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.73
|
9.80
|
526,300
|
|
|
10/31/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.88
|
10.00
|
164,100
|
|
|
10/28/2022
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.50
|
10.00
|
9.80
|
10.00
|
256,200
|
|
|
10/27/2022
|
+0.20 / +2.00%
|
9.90
|
10.40
|
9.70
|
10.20
|
10.09
|
10.20
|
339,800
|
|
|
10/26/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.74
|
10.00
|
42,900
|
|
|
10/25/2022
|
-0.40 / -3.85%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.78
|
10.00
|
49,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|