PSE:NRCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	1.10	1.12	1.07	1.10	1.10	1.85%	2,011,000
Jun 1, 2026	1.03	1.18	1.02	1.08	1.08	2.86%	9,945,000
May 29, 2026	0.94	1.05	0.93	1.05	1.05	20.69%	12,627,000
May 28, 2026	0.77	0.87	0.77	0.87	0.87	11.54%	3,349,000
May 26, 2026	0.81	0.81	0.77	0.78	0.78	-3.70%	1,504,000
May 25, 2026	0.81	0.83	0.80	0.81	0.81	-	475,000
May 22, 2026	0.79	0.82	0.79	0.81	0.81	1.25%	841,000
May 21, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 20, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	23,000
May 19, 2026	0.83	0.83	0.82	0.82	0.82	2.50%	3,000
May 18, 2026	0.83	0.84	0.80	0.80	0.80	-3.61%	1,589,000
May 15, 2026	0.83	0.83	0.82	0.83	0.83	-	25,000
May 14, 2026	0.80	0.84	0.80	0.83	0.83	3.75%	1,226,000
May 13, 2026	0.76	0.80	0.76	0.80	0.80	5.26%	551,000
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