Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	NRC	35.35	35.81	35.06	35.63	0.48	61,090	1,164	14.22	51.28
2024-05-06	Q	NRC	34.93	35.4607	34.75	35.15	0.28	43,529	1,047	14.05	37.25
2024-05-03	Q	NRC	35.08	35.195	34.47	34.87	-0.10	55,554	892	30.09	40.00
2024-05-02	Q	NRC	34.82	35.13	34.107	34.97	0.33	59,355	1,017	30.65	58.00
2024-05-01	Q	NRC	34.38	34.86	33.784	34.64	0.39	47,808	991	34.42	35.11
2024-04-30	Q	NRC	34.15	34.50	33.62	34.25	-0.05	48,956	785	34.32	58.00
2024-04-29	Q	NRC	33.85	34.53	33.85	34.30	0.49	55,160	957	33.96	34.60
2024-04-26	Q	NRC	33.48	33.87	33.3617	33.81	0.22	39,881	732	33.51	34.15
2024-04-25	Q	NRC	34.20	34.315	33.48	33.59	-0.68	43,220	687	32.00	41.35
2024-04-24	Q	NRC	34.01	34.27	33.6423	34.27	0.03	42,847	1,397	32.00	42.50
2024-04-23	Q	NRC	33.56	34.645	33.56	34.24	0.55	74,201	804	32.00	41.35
2024-04-22	Q	NRC	33.87	34.55	33.615	33.69	-0.34	39,683	834	33.34	33.98
2024-04-19	Q	NRC	32.67	34.37	32.08	34.03	1.16	68,390	995	33.68	34.32
2024-04-18	Q	NRC	33.16	33.52	32.69	32.87	-0.45	55,569	838	32.51	33.14
2024-04-17	Q	NRC	35.84	35.84	33.25	33.32	-1.04	41,923	797	33.03	33.66
2024-04-16	Q	NRC	33.99	34.91	33.94	34.36	0.14	35,120	691	34.13	34.77
2024-04-15	Q	NRC	34.2427	34.34	33.68	34.18	0.08	40,336	577	22.00	45.00
2024-04-12	Q	NRC	34.79	35.00	33.8838	34.10	-0.65	47,918	873	33.74	34.37
2024-04-11	Q	NRC	35.3214	35.3276	34.685	34.75	-0.66	51,852	903	34.44	35.08
2024-04-10	Q	NRC	36.51	36.76	35.04	35.41	-1.50	53,187	979	35.04	35.57
2024-04-09	Q	NRC	37.27	37.61	36.78	36.91	-0.36	40,247	675	36.61	37.26
2024-04-08	Q	NRC	37.18	37.75	36.9656	37.27	0.27	31,166	660	36.96	37.61
2024-04-05	Q	NRC	36.96	37.39	36.5273	37.00	-0.09	31,862	501	36.67	37.32
2024-04-04	Q	NRC	36.62	37.325	36.50	37.09	0.83	55,905	907	36.35	37.35
2024-04-03	Q	NRC	36.32	36.64	36.085	36.26	-0.32	49,057	775	36.02	36.66
2024-04-02	Q	NRC	38.97	39.46	36.43	36.58	-2.76	58,993	1,470	36.25	36.89
2024-04-01	Q	NRC	39.97	39.98	38.98	39.34	-0.27	49,730	817	38.96	39.62
2024-03-29	Q	NRC	39.25	39.8399	39.25	39.61	0.21	0	0	39.40	39.95
2024-03-28	Q	NRC	39.25	39.8399	39.25	39.61	0.21	61,761	937	39.40	39.95
2024-03-27	Q	NRC	39.85	39.85	39.30	39.40	-0.18	55,627	752	39.01	39.67
2024-03-26	Q	NRC	39.66	40.135	39.55	39.70	0.22	86,736	1,786	39.43	40.10
2024-03-25	Q	NRC	40.00	40.05	39.24	39.48	-0.50	41,779	783	39.19	39.85
2024-03-22	Q	NRC	40.40	40.65	39.77	39.98	-0.42	52,554	1,021	39.63	40.30
2024-03-21	Q	NRC	40.28	40.69	40.12	40.40	0.08	84,332	1,018	40.11	40.78
2024-03-20	Q	NRC	39.90	40.58	39.65	40.32	0.43	79,172	978	40.09	40.75
2024-03-19	Q	NRC	39.87	40.00	39.655	39.89	0.12	49,469	1,138	36.00	41.50
2024-03-18	Q	NRC	39.61	40.445	39.50	39.77	0.07	47,542	787	36.00	58.00
2024-03-15	Q	NRC	39.41	39.86	39.41	39.70	0.03	85,195	700	39.37	41.50
2024-03-14	Q	NRC	39.91	40.005	39.31	39.67	-0.40	35,366	902	39.27	41.50
2024-03-13	Q	NRC	39.98	40.40	39.81	40.07	-0.02	38,433	829	36.00	41.50
2024-03-12	Q	NRC	40.13	40.445	39.93	40.09	-0.15	25,066	659	36.00	41.50
2024-03-11	Q	NRC	40.23	40.62	40.14	40.24	-0.22	41,415	902	36.00	42.50
2024-03-08	Q	NRC	40.68	40.77	40.26	40.46	0.04	72,234	930	16.19	58.00
2024-03-07	Q	NRC	40.30	40.725	40.075	40.42	0.09	44,307	806	36.00	43.12
2024-03-06	Q	NRC	39.67	40.60	39.17	40.33	0.68	77,761	987	36.00	44.00
2024-03-05	Q	NRC	40.20	40.44	39.47	39.65	-0.56	50,600	1,061	22.00	44.00
2024-03-04	Q	NRC	40.41	40.86	40.02	40.21	-0.35	85,725	1,519	36.00	43.12
2024-03-01	Q	NRC	40.49	40.76	40.32	40.50	0.18	61,013	968	36.00	44.00
2024-02-29	Q	NRC	41.32	41.50	39.83	40.32	-0.63	123,642	1,676	36.00	40.24
2024-02-28	Q	NRC	40.68	41.47	40.36	40.95	0.07	65,978	1,211	36.75	41.15
2024-02-27	Q	NRC	40.63	42.00	40.49	40.88	0.32	126,853	1,170	27.00	42.50
2024-02-26	Q	NRC	39.74	40.65	39.74	40.56	0.56	140,869	1,037	36.75	45.00
2024-02-23	Q	NRC	39.79	40.12	39.43	40.00	0.33	44,018	751	36.00	41.96
2024-02-22	Q	NRC	39.43	40.02	38.87	39.67	0.07	81,284	1,157	36.00	41.96
2024-02-21	Q	NRC	39.00	39.68	39.00	39.60	0.55	26,883	578	36.00	45.00
2024-02-20	Q	NRC	38.91	39.35	38.4455	39.05	-0.18	84,617	1,315	36.75	41.96
2024-02-19	Q	NRC	39.55	40.0925	38.66	39.23	-0.15	0	0	36.00	41.96
2024-02-16	Q	NRC	39.55	40.0925	38.66	39.23	-0.15	81,610	1,422	36.00	41.96
2024-02-15	Q	NRC	39.88	40.045	39.26	39.38	-0.46	86,802	926	36.75	45.00
2024-02-14	Q	NRC	38.14	39.93	37.12	39.84	2.30	59,593	978	27.00	39.96
2024-02-13	Q	NRC	38.68	39.00	37.25	37.54	-1.45	150,003	1,737	36.00	41.96
2024-02-12	Q	NRC	38.39	39.08	38.2701	38.99	0.52	47,374	786	36.00	41.96
2024-02-09	Q	NRC	37.98	38.721	37.7841	38.47	0.50	50,771	929	36.00	45.00