Quantcast

Historical Stock Prices

NRCG 
$11.78
*  
0.06
0.51%
Get NRCG Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading NRCG now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/16/2019 11.76 11.9 11.73 11.78 63,787
08/15/2019 11.76 11.85 11.7 11.84 14,492
08/14/2019 11.76 11.89 11.64 11.71 60,065
08/13/2019 11.905 12.02 11.8 11.93 56,963
08/12/2019 11.78 11.86 11.69 11.86 30,381
08/09/2019 12 12 11.84 11.84 41,193
08/08/2019 12.14 12.14 11.86 11.98 811,446
08/07/2019 10.8 12.17 10.8 11.97 137,973
08/06/2019 12.11 12.11 11.69 12 19,393
08/05/2019 12.02 12.06 11.56 11.77 119,708
08/02/2019 12.134 12.35 12.11 12.15 32,145
08/01/2019 12.27 12.4 12.05 12.11 51,781
07/31/2019 12.1 12.43 12.01 12.26 46,959
07/30/2019 12.14 12.18 11.93 12.09 32,576
07/29/2019 12.22 12.27 12.09 12.15 18,269
07/26/2019 11.5701 12.15 11.5701 12.1 30,889
07/25/2019 11.88 11.88 11.54 11.6 10,811
07/24/2019 11.83 11.85 11.76 11.77 26,588
07/23/2019 12.14 12.14 11.75 11.82 15,837
07/22/2019 11.97 12.11 11.97 12.1 12,027
07/19/2019 12.08 12.17 11.97 11.97 82,813
07/18/2019 11.97 12.2622 11.97 12.19 55,684
07/17/2019 11.77 12.06 11.73 12.01 24,193
07/16/2019 11.66 11.78 11.61 11.78 40,621
07/15/2019 11.83 11.83 11.53 11.68 13,111
07/12/2019 11.61 11.84 11.61 11.83 63,649
07/11/2019 11.467 11.69 11.4 11.6 94,991
07/10/2019 11.59 11.66 11.39 11.45 21,898
07/09/2019 11.51 11.67 11.39 11.56 65,296
07/08/2019 11.59 11.71 11.465 11.58 374,879
07/05/2019 11.2 11.68 11.17 11.67 80,584
07/03/2019 11.22 11.27 11.15 11.26 225,389
07/02/2019 11.14 11.24 11.09 11.17 154,587
07/01/2019 11.51 11.51 11.11 11.24 439,285
06/28/2019 11.09 11.5 11.05 11.12 1,449,424
06/27/2019 11.01 11.14 10.9 10.9 155,639
06/26/2019 11.14 11.14 10.93 11.01 148,786
06/25/2019 10.66 11.0599 10.63 10.98 166,103
06/24/2019 11.4 11.5 10.6 10.84 352,639
06/21/2019 9.015 9.075 8.64 8.83 37,705
06/20/2019 8.93 9.075 8.69 8.69 36,353
06/19/2019 8.91 8.93 8.7 8.83 16,246
06/18/2019 8.85 8.875 8.67 8.82 15,471
06/17/2019 8.8 8.855 8.7 8.84 15,377
06/14/2019 8.7 8.855 8.545 8.75 15,469
06/13/2019 8.68 8.93 8.68 8.72 21,946
06/12/2019 8.52 9.09 8.16 8.99 65,825
06/11/2019 8.57 8.86 8.49 8.86 18,413
06/10/2019 8.47 8.68 8.47 8.54 31,863
06/07/2019 8.54 8.95 8.44 8.95 16,102
06/06/2019 8.2127 8.68 8.2127 8.52 8,462
06/05/2019 8.44 8.68 8.01 8.01 19,817
06/04/2019 8.203 9.01 8.2 9.01 16,454
06/03/2019 8.41 8.44 8.27 8.4 4,664
05/31/2019 8.55 8.73 8.285 8.37 33,163
05/30/2019 8.4 9.02 8.21 9.02 9,552
05/29/2019 8.85 9.21 8.35 8.35 6,425
05/28/2019 8.43 9.1 8.34 9.1 3,639
05/24/2019 8.39 8.41 8.3 8.41 3,341
05/23/2019 8.58 8.58 8 8.26 99,351
05/22/2019 8.47 8.55 8.42 8.45 24,395
05/21/2019 8.48 8.59 8.47 8.59 4,890
05/20/2019 8.85 8.881 8.49 8.69 6,604
05/17/2019 8.75 8.75 8.44 8.6 63,682
05/16/2019 8.67 8.8 8.67 8.8 6,055
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio