Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 31.00 | -0.84 | -2.64% | 32.09 | 32.48 | 30.58 | 61,458 |
| May 16 2024 | 31.84 | 0.28 | 0.89% | 31.70 | 32.43 | 31.06 | 61,532 |
| May 15 2024 | 31.56 | 0.27 | 0.86% | 31.56 | 32.12 | 30.43 | 111,354 |
| May 14 2024 | 31.29 | 1.76 | 5.96% | 30.06 | 31.6299 | 30.06 | 127,684 |
| May 13 2024 | 29.53 | -1.53 | -4.93% | 31.65 | 32.09 | 29.27 | 99,527 |
| May 10 2024 | 31.06 | 2.31 | 8.03% | 28.80 | 31.58 | 28.51 | 150,052 |
| May 09 2024 | 28.75 | -1.01 | -3.39% | 29.58 | 29.88 | 28.61 | 68,895 |
| May 08 2024 | 29.76 | -5.87 | -16.47% | 35.74 | 35.74 | 29.62 | 135,027 |
| May 07 2024 | 35.63 | 0.48 | 1.37% | 35.35 | 35.81 | 35.06 | 61,090 |
| May 06 2024 | 35.15 | 0.28 | 0.80% | 34.93 | 35.4607 | 34.75 | 43,529 |
| May 03 2024 | 34.87 | -0.10 | -0.29% | 35.08 | 35.195 | 34.47 | 55,554 |
| May 02 2024 | 34.97 | 0.33 | 0.95% | 34.82 | 35.13 | 34.107 | 59,355 |
| May 01 2024 | 34.64 | 0.39 | 1.14% | 34.38 | 34.86 | 33.784 | 47,808 |
| Apr 30 2024 | 34.25 | -0.05 | -0.15% | 34.15 | 34.50 | 33.62 | 48,956 |
| Apr 29 2024 | 34.30 | 0.49 | 1.45% | 33.85 | 34.53 | 33.85 | 55,160 |
| Apr 26 2024 | 33.81 | 0.22 | 0.65% | 33.48 | 33.87 | 33.3617 | 39,881 |
| Apr 25 2024 | 33.59 | -0.68 | -1.98% | 34.20 | 34.315 | 33.48 | 43,220 |
| Apr 24 2024 | 34.27 | 0.03 | 0.09% | 34.01 | 34.27 | 33.6423 | 42,846 |
| Apr 23 2024 | 34.24 | 0.55 | 1.63% | 33.56 | 34.645 | 33.56 | 74,201 |
| Apr 22 2024 | 33.69 | -0.34 | -1.00% | 33.87 | 34.55 | 33.615 | 39,683 |
| Apr 19 2024 | 34.03 | 1.16 | 3.53% | 32.67 | 34.37 | 32.08 | 68,389 |
| Apr 18 2024 | 32.87 | -0.45 | -1.35% | 33.16 | 33.52 | 32.69 | 55,569 |
| Apr 17 2024 | 33.32 | -1.04 | -3.03% | 34.43 | 35.84 | 33.25 | 41,923 |
| Apr 16 2024 | 34.36 | 0.14 | 0.41% | 34.24 | 34.91 | 33.94 | 35,120 |
| Apr 15 2024 | 34.22 | 0.12 | 0.35% | 34.01 | 34.34 | 33.68 | 40,334 |
| Apr 12 2024 | 34.10 | -0.65 | -1.87% | 34.79 | 35.00 | 33.8838 | 47,918 |
| Apr 11 2024 | 34.75 | -0.66 | -1.86% | 35.41 | 35.66 | 34.685 | 51,852 |
| Apr 10 2024 | 35.41 | -1.50 | -4.06% | 36.51 | 36.76 | 35.04 | 53,187 |
| Apr 09 2024 | 36.91 | -0.36 | -0.97% | 37.27 | 37.61 | 36.78 | 40,247 |
| Apr 08 2024 | 37.27 | 0.27 | 0.73% | 37.18 | 37.75 | 36.9656 | 31,166 |
| Apr 05 2024 | 37.00 | -0.09 | -0.24% | 36.96 | 37.39 | 36.5273 | 31,862 |
| Apr 04 2024 | 37.09 | 0.83 | 2.29% | 36.62 | 37.325 | 36.50 | 55,905 |
| Apr 03 2024 | 36.26 | -0.32 | -0.87% | 36.32 | 36.64 | 36.085 | 49,057 |
| Apr 02 2024 | 36.58 | -2.76 | -7.02% | 38.97 | 39.46 | 36.43 | 58,993 |
| Apr 01 2024 | 39.34 | -0.27 | -0.68% | 39.97 | 40.01 | 38.98 | 49,730 |
| Mar 28 2024 | 39.61 | 0.21 | 0.53% | 39.40 | 39.8399 | 39.25 | 61,761 |
| Mar 27 2024 | 39.40 | -0.30 | -0.76% | 39.85 | 39.85 | 39.30 | 55,627 |
| Mar 26 2024 | 39.70 | 0.22 | 0.56% | 39.66 | 40.135 | 39.49 | 86,736 |
| Mar 25 2024 | 39.48 | -0.50 | -1.25% | 40.00 | 40.05 | 39.24 | 41,779 |
| Mar 22 2024 | 39.98 | -0.42 | -1.04% | 40.40 | 40.65 | 39.77 | 52,554 |
| Mar 21 2024 | 40.40 | 0.08 | 0.20% | 40.28 | 40.69 | 40.12 | 84,376 |
| Mar 20 2024 | 40.32 | 0.43 | 1.08% | 39.90 | 40.58 | 39.65 | 79,172 |
| Mar 19 2024 | 39.89 | 0.12 | 0.30% | 39.87 | 40.00 | 39.61 | 49,469 |
| Mar 18 2024 | 39.77 | 0.07 | 0.18% | 39.61 | 40.445 | 39.46 | 47,542 |
| Mar 15 2024 | 39.70 | 0.03 | 0.08% | 39.41 | 39.86 | 39.41 | 85,195 |
| Mar 14 2024 | 39.67 | -0.40 | -1.00% | 39.91 | 40.005 | 39.31 | 35,366 |
| Mar 13 2024 | 40.07 | -0.02 | -0.05% | 39.98 | 40.40 | 39.81 | 38,433 |
| Mar 12 2024 | 40.09 | -0.15 | -0.37% | 40.13 | 40.445 | 39.93 | 25,066 |
| Mar 11 2024 | 40.24 | -0.22 | -0.54% | 40.23 | 40.62 | 40.14 | 41,415 |
| Mar 08 2024 | 40.46 | 0.04 | 0.10% | 40.68 | 40.77 | 40.26 | 72,232 |
| Mar 07 2024 | 40.42 | 0.09 | 0.22% | 40.30 | 40.725 | 40.075 | 44,307 |
| Mar 06 2024 | 40.33 | 0.68 | 1.72% | 39.67 | 40.60 | 39.17 | 77,761 |
| Mar 05 2024 | 39.65 | -0.56 | -1.39% | 40.20 | 40.51 | 39.47 | 50,600 |
| Mar 04 2024 | 40.21 | -0.35 | -0.86% | 40.41 | 40.86 | 40.02 | 85,725 |
| Mar 01 2024 | 40.56 | 0.24 | 0.60% | 40.49 | 40.76 | 40.21 | 61,013 |
| Feb 29 2024 | 40.32 | -0.63 | -1.54% | 41.32 | 41.50 | 39.83 | 123,642 |
| Feb 28 2024 | 40.95 | 0.07 | 0.17% | 40.68 | 41.47 | 40.36 | 65,978 |
| Feb 27 2024 | 40.88 | 0.32 | 0.79% | 40.63 | 42.00 | 40.49 | 126,853 |
| Feb 26 2024 | 40.56 | 0.56 | 1.40% | 39.74 | 40.65 | 39.74 | 140,869 |
| Feb 23 2024 | 40.00 | 0.33 | 0.83% | 39.79 | 40.12 | 39.33 | 44,018 |
| Feb 22 2024 | 39.67 | 0.07 | 0.18% | 39.43 | 40.02 | 38.87 | 81,284 |
| Feb 21 2024 | 39.60 | 0.55 | 1.41% | 39.00 | 39.68 | 39.00 | 26,883 |
