FinancialContent is the trusted provider of stock market information to the media industry.
NRN Restaurant Index (CIX: NRNMX)
5,236.39   +30.80 (+0.59%)
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 5235 5265 5195 5236 0 +29.16(+0.56%)
Aug 15, 2019 5192 5241 5154 5207 0 +28.26(+0.55%)
Aug 14, 2019 5238 5273 5171 5179 0 -90.85(-1.72%)
Aug 13, 2019 5231 5291 5194 5270 0 +59.23(+1.14%)
Aug 12, 2019 5275 5290 5178 5211 0 -83.05(-1.57%)
Aug 09, 2019 5252 5324 5227 5294 0 +31.62(+0.60%)
Aug 08, 2019 5223 5295 5188 5262 0 +52.93(+1.02%)
Aug 07, 2019 5143 5231 5105 5209 0 +40.45(+0.78%)
Aug 06, 2019 5116 5196 5082 5169 0 +70.31(+1.38%)
Aug 05, 2019 5159 5190 5060 5098 0 -97.05(-1.87%)
Aug 02, 2019 5146 5225 5123 5195 0 +46.24(+0.90%)
Aug 01, 2019 5146 5232 5108 5149 0 +25.93(+0.51%)
Jul 31, 2019 5183 5197 5076 5123 0 -65.11(-1.25%)
Jul 30, 2019 5230 5260 5167 5188 0 -62.07(-1.18%)
Jul 29, 2019 5252 5297 5209 5250 0 -16.82(-0.32%)
Jul 26, 2019 5240 5318 5179 5267 0 +157.38(+3.08%)
Jul 25, 2019 5103 5133 5070 5110 0 +17.11(+0.34%)
Jul 24, 2019 5082 5129 5052 5093 0 +11.84(+0.23%)
Jul 23, 2019 5119 5131 5034 5081 0 -19.91(-0.39%)
Jul 22, 2019 5086 5122 5053 5101 0 +18.97(+0.37%)
Jul 19, 2019 5123 5144 5073 5082 0 -43.50(-0.85%)
Jul 18, 2019 5081 5134 5056 5125 0 +50.44(+0.99%)
Jul 17, 2019 5072 5100 5049 5075 0 +6.65(+0.13%)
Jul 16, 2019 5077 5108 5037 5068 0 -27.43(-0.54%)
Jul 15, 2019 5091 5118 5059 5096 0 +16.88(+0.33%)
Jul 12, 2019 5058 5093 5030 5079 0 +28.79(+0.57%)
Jul 11, 2019 5059 5081 5011 5050 0 +12.69(+0.25%)
Jul 10, 2019 5019 5058 4998 5037 0 +23.62(+0.47%)
Jul 09, 2019 5010 5036 4988 5014 0 -3.44(-0.07%)
Jul 08, 2019 5012 5042 4989 5017 0 -1.06(-0.02%)
Jul 05, 2019 5015 5044 4976 5018 0 -9.50(-0.19%)
Jul 03, 2019 4957 5035 4950 5028 0 +82.27(+1.66%)
Jul 02, 2019 4902 4956 4880 4945 0 +56.89(+1.16%)
Jul 01, 2019 4941 4958 4872 4889 0 -21.32(-0.43%)
Jun 28, 2019 4891 4922 4869 4910 0 +24.30(+0.50%)
Jun 27, 2019 4859 4897 4842 4886 0 +32.24(+0.66%)
Jun 26, 2019 4891 4898 4833 4853 0 -38.20(-0.78%)
Jun 25, 2019 4886 4930 4864 4891 0 +27.34(+0.56%)
Jun 24, 2019 4886 4908 4850 4864 0 -6.54(-0.13%)
Jun 21, 2019 4896 4917 4857 4871 0 -26.56(-0.54%)
Jun 20, 2019 4880 4912 4847 4897 0 +29.14(+0.60%)
Jun 19, 2019 4856 4885 4802 4868 0 +16.48(+0.34%)
Jun 18, 2019 4877 4901 4837 4852 0 -0.16(-0.00%)
Jun 17, 2019 4902 4916 4833 4852 0 -37.93(-0.78%)
Jun 14, 2019 4862 4913 4852 4890 0 +27.00(+0.56%)
Jun 13, 2019 4872 4899 4839 4863 0 +6.55(+0.13%)
Jun 12, 2019 4841 4888 4819 4856 0 +34.56(+0.72%)
Jun 11, 2019 4822 4858 4788 4822 0 +18.79(+0.39%)
Jun 10, 2019 4873 4886 4767 4803 0 -50.15(-1.03%)
Jun 07, 2019 4814 4890 4804 4853 0 +53.24(+1.11%)
Jun 06, 2019 4738 4815 4727 4800 0 +65.46(+1.38%)
Jun 05, 2019 4709 4750 4685 4734 0 +36.91(+0.79%)
Jun 04, 2019 4642 4717 4631 4697 0 +75.49(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.