NRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	10.71	10.77	10.67	10.70	10.70	0.09%	286,555
May 6, 2026	10.63	10.70	10.63	10.69	10.69	0.85%	467,943
May 5, 2026	10.57	10.62	10.54	10.60	10.60	0.38%	288,747
May 4, 2026	10.64	10.65	10.54	10.56	10.56	-0.94%	447,101
May 1, 2026	10.58	10.67	10.56	10.66	10.66	0.85%	349,496
Apr 30, 2026	10.53	10.63	10.52	10.57	10.57	0.86%	617,927
Apr 29, 2026	10.51	10.54	10.46	10.48	10.48	-0.57%	251,901
Apr 28, 2026	10.56	10.56	10.51	10.54	10.54	-0.28%	108,700
Apr 27, 2026	10.55	10.58	10.53	10.57	10.57	0.09%	182,874
Apr 24, 2026	10.46	10.56	10.44	10.56	10.56	0.76%	230,153
Apr 23, 2026	10.48	10.52	10.45	10.48	10.48	-	209,092
Apr 22, 2026	10.47	10.49	10.43	10.48	10.48	0.38%	156,082
Apr 21, 2026	10.47	10.49	10.42	10.44	10.44	-0.19%	238,262
Apr 20, 2026	10.44	10.47	10.42	10.46	10.46	-0.19%	192,573
Apr 17, 2026	10.41	10.48	10.39	10.48	10.48	0.87%	342,458
Apr 16, 2026	10.39	10.44	10.38	10.39	10.39	-	161,851
Apr 15, 2026	10.44	10.44	10.38	10.39	10.39	-0.95%	273,219
Apr 14, 2026	10.52	10.54	10.48	10.49	10.42	-0.10%	234,640
Apr 13, 2026	10.46	10.50	10.41	10.50	10.43	0.29%	216,353
Apr 10, 2026	10.50	10.50	10.44	10.47	10.40	-	201,782
Apr 9, 2026	10.45	10.48	10.43	10.47	10.40	0.29%	208,525
Apr 8, 2026	10.38	10.45	10.38	10.44	10.37	1.36%	253,495
Apr 7, 2026	10.28	10.31	10.20	10.30	10.23	-	336,395
Apr 6, 2026	10.37	10.38	10.25	10.30	10.23	-0.68%	251,614
Apr 2, 2026	10.28	10.37	10.24	10.37	10.30	0.58%	230,080
Apr 1, 2026	10.26	10.34	10.18	10.31	10.24	0.98%	283,507
Mar 31, 2026	10.07	10.22	10.04	10.21	10.14	2.10%	418,800
Mar 30, 2026	10.04	10.04	9.96	10.00	9.93	0.30%	364,479
Mar 27, 2026	10.04	10.04	9.96	9.97	9.90	-0.99%	574,884
Mar 26, 2026	10.14	10.15	10.06	10.07	10.00	-0.79%	251,277
Mar 25, 2026	10.12	10.20	10.10	10.15	10.08	0.79%	272,023
Mar 24, 2026	10.11	10.13	10.03	10.07	10.00	-0.79%	354,195
Mar 23, 2026	10.24	10.24	10.15	10.15	10.08	-0.29%	346,485
Mar 20, 2026	10.31	10.33	10.18	10.18	10.11	-1.45%	311,821
Mar 19, 2026	10.34	10.35	10.31	10.33	10.26	-0.58%	257,546
Mar 18, 2026	10.39	10.43	10.37	10.39	10.32	-	203,882
Mar 17, 2026	10.38	10.42	10.36	10.39	10.32	0.39%	147,016
Mar 16, 2026	10.37	10.37	10.32	10.35	10.28	0.39%	268,843
Mar 13, 2026	10.34	10.39	10.29	10.31	10.24	-0.96%	544,103
Mar 12, 2026	10.46	10.46	10.39	10.41	10.27	-0.48%	296,698
Mar 11, 2026	10.48	10.49	10.44	10.46	10.32	-0.29%	353,707
Mar 10, 2026	10.47	10.50	10.44	10.49	10.35	0.38%	370,082
Mar 9, 2026	10.44	10.48	10.43	10.45	10.31	-0.10%	360,310
Mar 6, 2026	10.46	10.48	10.43	10.46	10.32	-0.10%	487,886
Mar 5, 2026	10.46	10.49	10.42	10.47	10.33	-0.19%	370,923
Mar 4, 2026	10.49	10.51	10.43	10.49	10.35	-	438,942
Mar 3, 2026	10.56	10.56	10.48	10.49	10.35	-1.04%	515,148
Mar 2, 2026	10.49	10.60	10.44	10.60	10.46	0.95%	690,445
Feb 27, 2026	10.45	10.50	10.43	10.50	10.36	0.48%	341,429
Feb 26, 2026	10.46	10.46	10.43	10.45	10.31	-	182,894