PSE:NRCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.78	0.78	0.76	0.76	0.76	-	71,000
May 11, 2026	0.78	0.78	0.76	0.76	0.76	-	2,000
May 8, 2026	0.78	0.79	0.74	0.76	0.76	-2.56%	1,242,000
May 7, 2026	0.78	0.79	0.76	0.78	0.78	1.30%	45,000
May 6, 2026	0.78	0.79	0.76	0.77	0.77	-1.28%	185,000
May 5, 2026	0.79	0.79	0.76	0.78	0.78	-	63,000
May 4, 2026	0.72	0.78	0.72	0.78	0.78	8.33%	1,445,000
Apr 30, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	53,000
Apr 29, 2026	0.69	0.73	0.69	0.70	0.70	-2.78%	1,222,000
Apr 28, 2026	0.70	0.73	0.69	0.72	0.72	-1.37%	411,000
Apr 27, 2026	0.74	0.74	0.69	0.73	0.73	-1.35%	1,253,000
Apr 24, 2026	0.72	0.74	0.72	0.74	0.74	2.78%	8,000
Apr 23, 2026	0.75	0.75	0.72	0.72	0.72	-1.37%	1,484,000
Apr 22, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	506,000
Apr 21, 2026	0.74	0.75	0.72	0.74	0.74	2.78%	925,000
Apr 20, 2026	0.75	0.75	0.72	0.72	0.72	-	3,000
Apr 17, 2026	0.74	0.76	0.70	0.72	0.72	-	1,140,000
Apr 16, 2026	0.71	0.72	0.71	0.72	0.72	-1.37%	196,000
Apr 15, 2026	0.69	0.74	0.69	0.73	0.73	-	541,000
Apr 14, 2026	0.73	0.73	0.73	0.73	0.73	-	2,000
Apr 13, 2026	0.75	0.75	0.70	0.73	0.73	1.39%	262,000
Apr 10, 2026	0.75	0.76	0.72	0.72	0.72	-4.00%	2,921,000
Apr 8, 2026	0.72	0.77	0.71	0.75	0.75	4.17%	2,995,000
Apr 7, 2026	0.75	0.75	0.72	0.72	0.72	-2.70%	243,000
Apr 6, 2026	0.72	0.74	0.71	0.74	0.74	4.23%	920,000
Apr 1, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	284,000
Mar 31, 2026	0.72	0.74	0.69	0.72	0.72	4.35%	3,563,000
Mar 30, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	9,000
Mar 27, 2026	0.71	0.74	0.69	0.70	0.70	-	1,382,000
Mar 26, 2026	0.68	0.74	0.68	0.70	0.70	-1.41%	3,093,000
Mar 25, 2026	0.68	0.74	0.67	0.71	0.71	5.97%	2,827,000
Mar 24, 2026	0.67	0.67	0.67	0.67	0.67	-	5,000
Mar 23, 2026	0.68	0.72	0.67	0.67	0.67	-4.29%	2,035,000
Mar 19, 2026	0.70	0.72	0.70	0.70	0.70	-	263,000
Mar 18, 2026	0.73	0.73	0.70	0.70	0.70	-	742,000
Mar 17, 2026	0.70	0.70	0.70	0.70	0.70	-	4,000
Mar 16, 2026	0.70	0.70	0.70	0.70	0.70	-	26,000
Mar 13, 2026	0.71	0.72	0.69	0.70	0.70	1.45%	4,052,000
Mar 12, 2026	0.68	0.73	0.67	0.69	0.69	-	3,136,000
Mar 11, 2026	0.67	0.73	0.67	0.69	0.69	2.99%	1,658,000
Mar 10, 2026	0.67	0.67	0.67	0.67	0.67	-	190,000
Mar 9, 2026	0.67	0.70	0.67	0.67	0.67	-	840,000
Mar 6, 2026	0.67	0.71	0.67	0.67	0.67	-1.47%	1,183,000
Mar 5, 2026	0.70	0.71	0.68	0.68	0.68	-	980,000
Mar 4, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	127,000
Mar 3, 2026	0.70	0.71	0.69	0.69	0.69	-	1,065,000
Mar 2, 2026	0.69	0.71	0.69	0.69	0.69	-	408,000
Feb 27, 2026	0.70	0.71	0.69	0.69	0.69	-	423,000
Feb 26, 2026	0.73	0.74	0.69	0.69	0.69	-5.48%	1,281,000
Feb 25, 2026	0.69	0.75	0.69	0.73	0.73	5.80%	1,361,000