PSE:NRCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.98	0.99	0.98	0.98	0.98	-	19,000
Jul 16, 2026	0.99	1.00	0.96	0.98	0.98	1.03%	772,000
Jul 15, 2026	0.97	0.97	0.94	0.97	0.97	-	285,000
Jul 14, 2026	0.99	1.00	0.95	0.97	0.97	-	329,000
Jul 13, 2026	0.95	1.00	0.93	0.97	0.97	3.19%	1,487,000
Jul 10, 2026	0.95	0.95	0.91	0.94	0.94	-1.05%	134,000
Jul 9, 2026	0.95	0.95	0.95	0.95	0.95	-	104,000
Jul 8, 2026	0.92	0.95	0.91	0.95	0.95	2.15%	111,000
Jul 7, 2026	0.93	0.96	0.93	0.93	0.93	1.09%	95,000
Jul 6, 2026	0.93	0.95	0.92	0.92	0.92	-2.13%	90,000
Jul 3, 2026	0.96	0.96	0.94	0.94	0.94	-2.08%	132,000
Jul 2, 2026	0.96	0.98	0.91	0.96	0.96	-	433,000
Jul 1, 2026	0.99	0.99	0.96	0.96	0.96	-3.03%	83,000
Jun 30, 2026	1.00	1.00	0.99	0.99	0.99	-	18,000
Jun 29, 2026	1.00	1.03	0.98	0.99	0.99	2.06%	719,000
Jun 26, 2026	0.94	0.98	0.94	0.97	0.97	3.19%	157,000
Jun 25, 2026	0.96	1.01	0.94	0.94	0.94	-2.08%	1,495,000
Jun 24, 2026	0.92	0.98	0.92	0.96	0.96	11.63%	441,000
Jun 23, 2026	0.92	0.92	0.86	0.86	0.86	-6.52%	230,000
Jun 22, 2026	0.92	0.94	0.91	0.92	0.92	-	154,000
Jun 19, 2026	0.91	0.95	0.91	0.92	0.92	-1.08%	181,000
Jun 18, 2026	0.95	0.97	0.90	0.93	0.93	-1.06%	171,000
Jun 17, 2026	0.93	0.95	0.90	0.94	0.94	1.08%	320,000
Jun 16, 2026	0.96	0.97	0.91	0.93	0.93	-4.12%	225,000
Jun 15, 2026	0.92	1.00	0.90	0.97	0.97	3.19%	586,000
Jun 11, 2026	0.95	1.00	0.90	0.94	0.94	-2.39%	1,090,000
Jun 10, 2026	1.13	1.13	1.08	1.10	0.96	-2.65%	436,000
Jun 9, 2026	1.13	1.14	1.11	1.13	0.99	-	1,434,000
Jun 8, 2026	1.13	1.15	1.04	1.13	0.99	1.80%	1,303,000
Jun 5, 2026	1.11	1.14	1.11	1.11	0.97	0.91%	352,000
Jun 4, 2026	1.08	1.10	1.06	1.10	0.96	1.85%	1,334,000
Jun 3, 2026	1.10	1.10	1.05	1.08	0.95	-1.82%	1,620,000
Jun 2, 2026	1.10	1.12	1.07	1.10	0.96	1.85%	2,011,000
Jun 1, 2026	1.03	1.18	1.02	1.08	0.95	2.86%	9,945,000
May 29, 2026	0.94	1.05	0.93	1.05	0.92	20.69%	12,627,000
May 28, 2026	0.77	0.87	0.77	0.87	0.76	11.54%	3,349,000
May 26, 2026	0.81	0.81	0.77	0.78	0.68	-3.70%	1,504,000
May 25, 2026	0.81	0.83	0.80	0.81	0.71	-	475,000
May 22, 2026	0.79	0.82	0.79	0.81	0.71	1.25%	841,000
May 21, 2026	0.80	0.80	0.80	0.80	0.70	-	-
May 20, 2026	0.82	0.82	0.80	0.80	0.70	-2.44%	23,000
May 19, 2026	0.83	0.83	0.82	0.82	0.72	2.50%	3,000
May 18, 2026	0.83	0.84	0.80	0.80	0.70	-3.61%	1,589,000
May 15, 2026	0.83	0.83	0.82	0.83	0.73	-	25,000
May 14, 2026	0.80	0.84	0.80	0.83	0.73	3.75%	1,226,000
May 13, 2026	0.76	0.80	0.76	0.80	0.70	5.26%	551,000
May 12, 2026	0.78	0.78	0.76	0.76	0.67	-	71,000
May 11, 2026	0.78	0.78	0.76	0.76	0.67	-	2,000
May 8, 2026	0.78	0.79	0.74	0.76	0.67	-2.56%	1,242,000
May 7, 2026	0.78	0.79	0.76	0.78	0.68	1.30%	45,000