NRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.50	10.53	10.42	10.52	10.52	0.57%	186,177
May 26, 2026	10.38	10.46	10.37	10.46	10.46	1.55%	177,904
May 22, 2026	10.32	10.35	10.29	10.30	10.30	0.19%	172,942
May 21, 2026	10.32	10.32	10.27	10.28	10.28	-0.39%	391,786
May 20, 2026	10.33	10.35	10.27	10.32	10.32	0.29%	339,778
May 19, 2026	10.27	10.33	10.25	10.29	10.29	-0.58%	325,904
May 18, 2026	10.44	10.44	10.33	10.35	10.35	-0.67%	312,679
May 15, 2026	10.45	10.47	10.38	10.42	10.42	-1.15%	430,484
May 14, 2026	10.63	10.65	10.60	10.61	10.54	-0.09%	259,644
May 13, 2026	10.60	10.63	10.58	10.62	10.55	0.09%	191,189
May 12, 2026	10.67	10.68	10.61	10.61	10.54	-1.03%	213,639
May 11, 2026	10.72	10.73	10.68	10.72	10.65	-0.19%	185,806
May 8, 2026	10.74	10.75	10.71	10.74	10.67	0.37%	101,109
May 7, 2026	10.71	10.77	10.67	10.70	10.63	0.09%	286,555
May 6, 2026	10.63	10.70	10.63	10.69	10.62	0.85%	467,943
May 5, 2026	10.57	10.62	10.54	10.60	10.53	0.38%	288,747
May 4, 2026	10.64	10.65	10.54	10.56	10.49	-0.94%	447,101
May 1, 2026	10.58	10.67	10.56	10.66	10.59	0.85%	349,496
Apr 30, 2026	10.53	10.63	10.52	10.57	10.50	0.86%	617,927
Apr 29, 2026	10.51	10.54	10.46	10.48	10.41	-0.57%	251,901
Apr 28, 2026	10.56	10.56	10.51	10.54	10.47	-0.28%	108,700
Apr 27, 2026	10.55	10.58	10.53	10.57	10.50	0.09%	182,874
Apr 24, 2026	10.46	10.56	10.44	10.56	10.49	0.76%	230,153
Apr 23, 2026	10.48	10.52	10.45	10.48	10.41	-	209,092
Apr 22, 2026	10.47	10.49	10.43	10.48	10.41	0.38%	156,082
Apr 21, 2026	10.47	10.49	10.42	10.44	10.37	-0.19%	238,262
Apr 20, 2026	10.44	10.47	10.42	10.46	10.39	-0.19%	192,573
Apr 17, 2026	10.41	10.48	10.39	10.48	10.41	0.87%	342,494
Apr 16, 2026	10.39	10.44	10.38	10.39	10.32	-	161,851
Apr 15, 2026	10.44	10.44	10.38	10.39	10.32	-0.30%	273,219
Apr 14, 2026	10.52	10.54	10.48	10.49	10.35	-0.10%	234,640
Apr 13, 2026	10.46	10.50	10.41	10.50	10.36	0.29%	216,353
Apr 10, 2026	10.50	10.50	10.44	10.47	10.33	-	201,782
Apr 9, 2026	10.45	10.48	10.43	10.47	10.33	0.29%	208,525
Apr 8, 2026	10.38	10.45	10.38	10.44	10.30	1.36%	253,495
Apr 7, 2026	10.28	10.31	10.20	10.30	10.17	-	336,395
Apr 6, 2026	10.37	10.38	10.25	10.30	10.17	-0.68%	251,614
Apr 2, 2026	10.28	10.37	10.24	10.37	10.23	0.58%	230,080
Apr 1, 2026	10.26	10.34	10.18	10.31	10.18	0.98%	283,507
Mar 31, 2026	10.07	10.22	10.04	10.21	10.08	2.10%	418,800
Mar 30, 2026	10.04	10.04	9.96	10.00	9.87	0.30%	364,479
Mar 27, 2026	10.04	10.04	9.96	9.97	9.84	-0.99%	574,884
Mar 26, 2026	10.14	10.15	10.06	10.07	9.94	-0.79%	251,277
Mar 25, 2026	10.12	10.20	10.10	10.15	10.02	0.79%	272,023
Mar 24, 2026	10.11	10.13	10.03	10.07	9.94	-0.79%	354,195
Mar 23, 2026	10.24	10.24	10.15	10.15	10.02	-0.29%	346,485
Mar 20, 2026	10.31	10.33	10.18	10.18	10.05	-1.45%	311,821
Mar 19, 2026	10.34	10.35	10.31	10.33	10.20	-0.58%	257,546
Mar 18, 2026	10.39	10.43	10.37	10.39	10.25	-	203,882
Mar 17, 2026	10.38	10.42	10.36	10.39	10.25	0.39%	147,016