NRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.63	10.67	10.57	10.67	10.67	1.04%	240,309
Jun 17, 2026	10.60	10.67	10.56	10.56	10.56	-	253,341
Jun 16, 2026	10.63	10.64	10.54	10.56	10.56	-0.47%	235,976
Jun 15, 2026	10.63	10.64	10.58	10.61	10.61	0.53%	210,292
Jun 12, 2026	10.60	10.64	10.57	10.62	10.55	-0.09%	181,691
Jun 11, 2026	10.64	10.68	10.61	10.63	10.56	0.19%	196,422
Jun 10, 2026	10.67	10.70	10.61	10.61	10.54	-0.38%	295,713
Jun 9, 2026	10.54	10.66	10.54	10.65	10.58	1.33%	312,423
Jun 8, 2026	10.52	10.53	10.49	10.51	10.45	0.38%	244,230
Jun 5, 2026	10.50	10.53	10.40	10.47	10.41	-0.57%	250,613
Jun 4, 2026	10.48	10.53	10.44	10.53	10.47	0.96%	219,086
Jun 3, 2026	10.56	10.56	10.41	10.43	10.37	-1.42%	407,723
Jun 2, 2026	10.56	10.61	10.54	10.58	10.51	0.19%	275,229
Jun 1, 2026	10.62	10.62	10.53	10.56	10.49	-0.56%	448,164
May 29, 2026	10.64	10.64	10.59	10.62	10.55	0.19%	285,080
May 28, 2026	10.55	10.61	10.52	10.60	10.53	0.76%	224,678
May 27, 2026	10.50	10.53	10.42	10.52	10.46	0.57%	186,177
May 26, 2026	10.38	10.46	10.37	10.46	10.40	1.55%	177,904
May 22, 2026	10.32	10.35	10.29	10.30	10.24	0.19%	172,942
May 21, 2026	10.32	10.32	10.27	10.28	10.22	-0.39%	391,786
May 20, 2026	10.33	10.35	10.27	10.32	10.26	0.29%	339,778
May 19, 2026	10.27	10.33	10.25	10.29	10.23	-0.58%	325,904
May 18, 2026	10.44	10.44	10.33	10.35	10.29	-0.67%	312,679
May 15, 2026	10.45	10.47	10.38	10.42	10.36	-1.15%	430,484
May 14, 2026	10.63	10.65	10.60	10.61	10.48	-0.09%	259,644
May 13, 2026	10.60	10.63	10.58	10.62	10.49	0.09%	191,189
May 12, 2026	10.67	10.68	10.61	10.61	10.48	-1.03%	213,639
May 11, 2026	10.72	10.73	10.68	10.72	10.58	-0.19%	185,806
May 8, 2026	10.74	10.75	10.71	10.74	10.60	0.37%	101,109
May 7, 2026	10.71	10.77	10.67	10.70	10.56	0.09%	286,555
May 6, 2026	10.63	10.70	10.63	10.69	10.55	0.85%	467,943
May 5, 2026	10.57	10.62	10.54	10.60	10.47	0.38%	288,747
May 4, 2026	10.64	10.65	10.54	10.56	10.43	-0.94%	447,101
May 1, 2026	10.58	10.67	10.56	10.66	10.53	0.85%	349,496
Apr 30, 2026	10.53	10.63	10.52	10.57	10.44	0.86%	617,927
Apr 29, 2026	10.51	10.54	10.46	10.48	10.35	-0.57%	251,901
Apr 28, 2026	10.56	10.56	10.51	10.54	10.41	-0.28%	108,700
Apr 27, 2026	10.55	10.58	10.53	10.57	10.44	0.09%	182,874
Apr 24, 2026	10.46	10.56	10.44	10.56	10.43	0.76%	230,153
Apr 23, 2026	10.48	10.52	10.45	10.48	10.35	-	209,092
Apr 22, 2026	10.47	10.49	10.43	10.48	10.35	0.38%	156,082
Apr 21, 2026	10.47	10.49	10.42	10.44	10.31	-0.19%	238,262
Apr 20, 2026	10.44	10.47	10.42	10.46	10.33	-0.19%	192,573
Apr 17, 2026	10.41	10.48	10.39	10.48	10.35	0.87%	342,494
Apr 16, 2026	10.39	10.44	10.38	10.39	10.26	-	161,851
Apr 15, 2026	10.44	10.44	10.38	10.39	10.26	-0.30%	273,219
Apr 14, 2026	10.52	10.54	10.48	10.49	10.29	-0.10%	234,640
Apr 13, 2026	10.46	10.50	10.41	10.50	10.30	0.29%	216,353
Apr 10, 2026	10.50	10.50	10.44	10.47	10.27	-	201,782
Apr 9, 2026	10.45	10.48	10.43	10.47	10.27	0.29%	208,525