|
Closing price on 6/27/2022
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
15.00 |
| Volume |
190,200 |
| Split-adjusted Price |
14.79 |
|
|
NRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.00
|
15.50
|
15.53
|
14.79
|
190,200
|
|
|
6/24/2022
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.30
|
15.50
|
15.65
|
14.79
|
175,100
|
|
|
6/23/2022
|
+0.50 / +3.33%
|
15.00
|
15.50
|
14.80
|
15.50
|
15.17
|
14.79
|
39,200
|
|
|
6/22/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.60
|
15.00
|
14.91
|
14.31
|
112,200
|
|
|
6/21/2022
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.88
|
14.31
|
140,200
|
|
|
6/20/2022
|
-0.80 / -5.00%
|
15.50
|
15.90
|
15.20
|
15.20
|
15.30
|
14.50
|
6,680,800
|
|
|
6/17/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.10
|
16.00
|
15.60
|
15.26
|
228,800
|
|
|
6/16/2022
|
-0.20 / -1.23%
|
15.80
|
16.50
|
15.80
|
16.00
|
16.12
|
15.26
|
92,900
|
|
|
6/15/2022
|
-1.50 / -8.47%
|
17.70
|
17.70
|
16.00
|
16.20
|
16.08
|
15.45
|
761,100
|
|
|
6/14/2022
|
+1.60 / +9.94%
|
15.50
|
17.70
|
15.30
|
17.70
|
17.06
|
16.88
|
301,700
|
|
|
6/13/2022
|
-0.70 / -4.17%
|
16.80
|
16.80
|
15.40
|
16.10
|
15.87
|
15.36
|
399,500
|
|
|
6/10/2022
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.71
|
16.03
|
728,600
|
|
|
6/9/2022
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.93
|
16.22
|
463,800
|
|
|
6/8/2022
|
-0.30 / -1.72%
|
17.50
|
17.50
|
16.70
|
17.10
|
16.96
|
16.31
|
816,000
|
|
|
6/7/2022
|
+0.90 / +5.45%
|
16.50
|
17.60
|
15.90
|
17.40
|
16.59
|
16.60
|
802,200
|
|
|
6/6/2022
|
-0.50 / -2.94%
|
16.90
|
17.10
|
16.40
|
16.50
|
16.90
|
15.74
|
604,300
|
|
|
6/3/2022
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.50
|
17.00
|
17.08
|
16.22
|
630,200
|
|
|
6/2/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.19
|
16.60
|
678,100
|
|
|
6/1/2022
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.10
|
17.40
|
17.32
|
16.60
|
553,700
|
|
|
5/31/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.10
|
17.30
|
17.36
|
16.50
|
662,600
|
|
|
5/30/2022
|
+0.20 / +1.17%
|
17.10
|
17.50
|
17.00
|
17.30
|
17.15
|
16.50
|
671,500
|
|
|
5/27/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.23
|
16.31
|
775,300
|
|
|
5/26/2022
|
-0.50 / -2.84%
|
17.60
|
17.90
|
17.00
|
17.10
|
17.53
|
16.31
|
499,700
|
|
|
5/25/2022
|
+0.60 / +3.53%
|
17.00
|
17.80
|
16.90
|
17.60
|
17.17
|
16.79
|
743,200
|
|
|
5/24/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.91
|
16.22
|
492,100
|
|
|
5/23/2022
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.90
|
17.00
|
17.01
|
16.22
|
539,500
|
|
|
5/20/2022
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.80
|
17.00
|
16.97
|
16.22
|
480,700
|
|
|
5/19/2022
|
-0.10 / -0.58%
|
16.90
|
17.00
|
16.40
|
17.00
|
16.84
|
16.22
|
478,700
|
|
|
5/18/2022
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.03
|
16.31
|
436,000
|
|
|
5/17/2022
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.10
|
17.10
|
16.68
|
16.31
|
175,600
|
|
|