Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nrc Group Holdings Corp (NY: NRCG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 8.550 8.730 8.285 8.370 33,100 -0.65(-7.21%)
May 30, 2019 8.400 9.020 8.210 9.020 9,552 +0.67(+8.02%)
May 29, 2019 8.850 9.180 8.350 8.350 6,025 -0.75(-8.24%)
May 28, 2019 8.430 9.100 8.340 9.100 3,639 +0.71(+8.46%)
May 24, 2019 8.390 8.410 8.300 8.390 2,700 +0.13(+1.57%)
May 23, 2019 8.580 8.580 8.000 8.260 99,248 -0.19(-2.25%)
May 22, 2019 8.470 8.550 8.420 8.450 24,395 -0.14(-1.63%)
May 21, 2019 8.480 8.590 8.470 8.590 4,890 -0.10(-1.15%)
May 20, 2019 8.850 8.881 8.490 8.690 6,604 +0.09(+1.05%)
May 17, 2019 8.750 8.750 8.440 8.600 63,600 -0.20(-2.27%)
May 16, 2019 8.670 8.800 8.670 8.800 6,055 +0.00(+0.00%)
May 15, 2019 8.800 8.850 8.700 8.800 10,682 -0.10(-1.12%)
May 14, 2019 8.810 9.020 8.810 8.900 11,736 -0.09(-1.06%)
May 13, 2019 8.900 9.100 8.900 8.995 83,382 +0.09(+1.07%)
May 10, 2019 9.010 9.010 8.815 8.900 6,200 +0.19(+2.18%)
May 09, 2019 8.920 8.930 8.710 8.710 10,096 -0.19(-2.13%)
May 08, 2019 9.000 9.140 8.860 8.900 36,712 +0.20(+2.30%)
May 07, 2019 8.810 8.840 8.681 8.700 9,623 +0.00(+0.00%)
May 06, 2019 8.920 8.920 8.700 8.700 3,162 -0.20(-2.25%)
May 03, 2019 8.740 8.930 8.740 8.900 4,500 +0.12(+1.37%)
May 02, 2019 9.010 9.010 8.480 8.780 25,825 +0.13(+1.50%)
May 01, 2019 8.990 8.990 8.430 8.650 10,496 -0.28(-3.14%)
Apr 30, 2019 8.950 9.200 8.510 8.930 166,410 +0.12(+1.36%)
Apr 29, 2019 8.970 9.100 8.800 8.810 27,974 +0.06(+0.69%)
Apr 26, 2019 8.810 8.810 8.500 8.750 4,100 -0.10(-1.13%)
Apr 25, 2019 8.970 9.080 8.850 8.850 4,524 +0.02(+0.23%)
Apr 24, 2019 8.820 9.000 8.820 8.830 7,835 +0.15(+1.73%)
Apr 23, 2019 8.520 8.680 8.520 8.680 1,453 +0.24(+2.84%)
Apr 22, 2019 8.530 8.670 8.440 8.440 3,373 -0.03(-0.35%)
Apr 18, 2019 8.530 8.650 8.400 8.470 2,400 +0.01(+0.06%)
Apr 17, 2019 8.485 8.555 8.320 8.465 7,122 +0.20(+2.36%)
Apr 16, 2019 8.600 8.600 8.130 8.270 11,423 -0.18(-2.13%)
Apr 15, 2019 8.460 8.640 8.100 8.450 3,666 +0.02(+0.24%)
Apr 12, 2019 8.450 8.450 8.170 8.430 3,500 +0.11(+1.32%)
Apr 11, 2019 8.190 8.330 8.150 8.320 3,618 +0.20(+2.46%)
Apr 10, 2019 8.390 8.390 8.100 8.120 10,286 -0.38(-4.47%)
Apr 09, 2019 8.470 8.610 8.400 8.500 1,734 +0.03(+0.35%)
Apr 08, 2019 8.800 8.800 8.330 8.470 5,791 -0.28(-3.20%)
Apr 05, 2019 8.770 8.770 8.550 8.750 4,100 +0.05(+0.57%)
Apr 04, 2019 8.350 8.860 8.300 8.700 9,029 +0.01(+0.12%)
Apr 03, 2019 8.690 8.690 8.460 8.690 11,131 -0.24(-2.69%)
Apr 02, 2019 8.870 8.970 8.730 8.930 9,642 +0.17(+1.94%)
Apr 01, 2019 8.650 8.850 8.610 8.760 10,121 +0.03(+0.34%)
Mar 29, 2019 8.870 8.870 8.610 8.730 4,600 +0.00(+0.00%)
Mar 28, 2019 9.280 9.280 8.600 8.730 5,452 +0.02(+0.24%)
Mar 27, 2019 8.510 8.709 8.510 8.709 2,978 -0.11(-1.26%)
Mar 26, 2019 9.200 9.200 8.820 8.820 1,730 -0.12(-1.34%)
Mar 25, 2019 9.230 9.240 8.700 8.940 7,019 +0.11(+1.25%)
Mar 22, 2019 8.690 9.010 8.680 8.830 5,500 +0.08(+0.91%)
Mar 21, 2019 8.510 8.750 8.500 8.750 3,975 +0.09(+1.04%)
Mar 20, 2019 8.680 8.810 8.500 8.660 21,069 -0.10(-1.14%)
Mar 19, 2019 8.910 8.910 8.260 8.760 21,536 -0.24(-2.67%)
Mar 18, 2019 8.700 9.159 8.700 9.000 12,571 +0.03(+0.33%)
Mar 15, 2019 8.200 9.140 8.100 8.970 118,300 +0.76(+9.26%)
Mar 14, 2019 8.250 8.350 8.200 8.210 7,281 -0.10(-1.20%)
Mar 13, 2019 8.320 8.400 8.230 8.310 17,052 +0.00(+0.00%)
Mar 12, 2019 8.590 8.590 8.310 8.310 4,300 -0.11(-1.31%)
Mar 11, 2019 8.750 8.750 8.300 8.420 17,421 -0.20(-2.32%)
Mar 08, 2019 8.750 8.750 8.430 8.620 4,400 +0.07(+0.82%)
Mar 07, 2019 8.360 8.720 8.250 8.550 15,414 +0.19(+2.27%)
Mar 06, 2019 8.980 8.980 8.300 8.360 17,458 -0.70(-7.73%)
Mar 05, 2019 8.980 9.160 8.300 9.060 15,228 +0.23(+2.60%)
Mar 04, 2019 8.970 8.970 8.670 8.830 1,308 +0.43(+5.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.