Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Other Foodservice Operators (CIX: NRN-OTHER )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2021 350.59 352.52 345.37 345.42 0 -3.89(-1.11%)
Jan 13, 2021 346.82 351.63 345.86 349.30 0 +0.90(+0.26%)
Dec 23, 2020 344.74 349.06 343.78 348.40 0 +7.29(+2.14%)
Dec 22, 2020 340.46 342.55 339.25 341.11 0 -0.35(-0.10%)
Dec 21, 2020 340.59 343.26 337.84 341.46 0 -3.18(-0.92%)
Dec 18, 2020 345.66 348.90 343.75 344.63 0 -0.95(-0.28%)
Dec 17, 2020 345.98 347.45 343.29 345.59 0 +0.62(+0.18%)
Dec 16, 2020 346.22 347.47 342.80 344.97 0 -1.19(-0.34%)
Dec 15, 2020 341.17 346.92 337.31 346.15 0 +6.70(+1.98%)
Dec 14, 2020 345.95 351.01 338.74 339.45 0 -9.28(-2.66%)
Dec 11, 2020 340.00 354.11 333.71 348.72 0 +30.39(+9.55%)
Dec 10, 2020 316.36 319.27 315.17 318.33 0 +0.38(+0.12%)
Dec 09, 2020 320.65 322.34 317.18 317.96 0 +1.02(+0.32%)
Dec 08, 2020 315.06 318.61 314.81 316.93 0 +0.06(+0.02%)
Dec 07, 2020 316.15 317.17 314.82 316.88 0 -0.66(-0.21%)
Dec 04, 2020 316.89 318.32 315.62 317.54 0 +1.30(+0.41%)
Dec 03, 2020 316.54 317.97 314.64 316.24 0 -0.53(-0.17%)
Dec 02, 2020 310.82 317.35 309.16 316.77 0 +6.03(+1.94%)
Dec 01, 2020 310.94 313.58 310.11 310.75 0 +2.07(+0.67%)
Nov 30, 2020 307.31 309.67 306.20 308.68 0 +1.27(+0.41%)
Nov 27, 2020 311.05 313.29 305.87 307.41 0 -3.82(-1.23%)
Nov 25, 2020 311.31 313.09 306.73 311.23 0 +1.62(+0.52%)
Nov 24, 2020 304.94 310.31 303.64 309.61 0 +7.77(+2.58%)
Nov 23, 2020 297.34 305.03 294.91 301.83 0 +5.59(+1.89%)
Nov 20, 2020 297.42 298.80 295.47 296.24 0 -0.97(-0.33%)
Nov 19, 2020 298.42 299.70 296.48 297.21 0 -3.54(-1.18%)
Nov 18, 2020 302.70 304.54 299.94 300.75 0 -1.96(-0.65%)
Nov 17, 2020 303.31 304.10 299.87 302.72 0 -1.53(-0.50%)
Nov 16, 2020 301.67 306.12 299.60 304.25 0 +6.58(+2.21%)
Nov 13, 2020 300.85 301.88 294.52 297.67 0 +4.10(+1.40%)
Nov 12, 2020 295.14 298.34 291.06 293.56 0 -3.64(-1.22%)
Nov 11, 2020 302.16 304.07 295.04 297.20 0 -4.63(-1.53%)
Nov 10, 2020 298.44 302.58 294.85 301.83 0 +0.20(+0.07%)
Nov 09, 2020 302.19 311.94 295.06 301.63 0 +21.75(+7.77%)
Nov 06, 2020 278.15 281.33 275.53 279.88 0 +1.57(+0.56%)
Nov 05, 2020 279.42 282.15 276.29 278.31 0 +3.89(+1.42%)
Nov 04, 2020 271.42 277.92 270.85 274.42 0 +3.24(+1.20%)
Nov 03, 2020 267.45 273.42 266.71 271.18 0 +7.42(+2.81%)
Nov 02, 2020 266.62 268.01 262.67 263.76 0 -0.08(-0.03%)
Oct 30, 2020 263.07 265.08 260.03 263.84 0 -1.69(-0.64%)
Oct 29, 2020 260.24 267.60 258.14 265.53 0 +3.59(+1.37%)
Oct 28, 2020 266.60 268.02 261.50 261.94 0 -11.02(-4.04%)
Oct 27, 2020 272.67 275.59 271.21 272.96 0 -0.16(-0.06%)
Oct 26, 2020 277.54 277.79 270.92 273.12 0 -7.39(-2.63%)
Oct 23, 2020 280.68 281.49 277.10 280.51 0 +0.98(+0.35%)
Oct 22, 2020 278.88 281.01 277.15 279.52 0 +1.28(+0.46%)
Oct 21, 2020 275.18 280.73 274.18 278.24 0 +1.24(+0.45%)
Oct 20, 2020 276.88 278.71 274.94 277.00 0 +2.06(+0.75%)
Oct 19, 2020 280.66 280.95 274.02 274.95 0 -4.84(-1.73%)
Oct 16, 2020 281.34 281.95 278.80 279.79 0 -0.11(-0.04%)
Oct 15, 2020 276.47 280.31 275.44 279.89 0 -0.56(-0.20%)
Oct 14, 2020 284.06 285.38 278.14 280.46 0 -3.17(-1.12%)
Oct 13, 2020 284.50 287.36 281.75 283.63 0 +5.81(+2.09%)
Oct 12, 2020 277.95 279.96 276.01 277.82 0 -0.61(-0.22%)
Oct 09, 2020 276.11 279.35 275.17 278.43 0 +5.11(+1.87%)
Oct 08, 2020 273.96 274.66 272.11 273.31 0 +0.29(+0.11%)
Oct 07, 2020 271.42 273.79 269.81 273.02 0 +3.30(+1.22%)
Oct 06, 2020 274.39 275.94 269.04 269.72 0 -5.30(-1.93%)
Oct 05, 2020 274.66 275.54 273.09 275.02 0 +1.84(+0.67%)
Oct 02, 2020 271.63 275.15 271.10 273.18 0 -0.17(-0.06%)
Oct 01, 2020 275.52 276.68 271.23 273.35 0 -0.60(-0.22%)
Sep 30, 2020 273.36 276.98 272.36 273.95 0 -2.25(-0.82%)
Sep 29, 2020 277.17 277.85 273.31 276.20 0 -0.79(-0.29%)
Sep 28, 2020 276.67 278.89 276.03 276.99 0 +4.47(+1.64%)
Sep 25, 2020 267.88 272.82 267.05 272.51 0 +2.75(+1.02%)
Sep 24, 2020 269.30 272.04 266.48 269.77 0 -0.95(-0.35%)
Sep 23, 2020 277.80 278.18 270.09 270.72 0 -5.88(-2.13%)
Sep 22, 2020 273.79 277.73 272.74 276.60 0 +3.35(+1.23%)
Sep 21, 2020 274.55 275.80 269.76 273.25 0 -6.71(-2.40%)
Sep 18, 2020 281.70 284.03 278.77 279.96 0 -4.63(-1.63%)
Sep 17, 2020 284.27 287.00 281.23 284.59 0 -2.23(-0.78%)
Sep 16, 2020 287.53 289.89 285.70 286.82 0 +0.85(+0.30%)
Sep 15, 2020 286.73 288.57 285.57 285.97 0 +1.19(+0.42%)
Sep 14, 2020 287.71 288.35 284.27 284.78 0 -1.19(-0.42%)
Sep 11, 2020 288.66 289.43 284.28 285.97 0 -0.65(-0.23%)
Sep 10, 2020 288.50 293.13 285.93 286.62 0 -1.57(-0.54%)
Sep 09, 2020 288.47 291.77 285.53 288.19 0 +2.83(+0.99%)
Sep 08, 2020 282.18 290.33 279.94 285.36 0 +3.95(+1.40%)
Sep 04, 2020 284.55 286.50 276.49 281.41 0 -2.78(-0.98%)
Sep 03, 2020 288.85 291.96 282.01 284.19 0 -4.52(-1.56%)
Sep 02, 2020 285.24 289.60 284.67 288.71 0 +4.63(+1.63%)
Sep 01, 2020 281.65 284.33 279.43 284.07 0 +2.63(+0.93%)
Aug 31, 2020 286.70 287.72 280.37 281.44 0 -6.20(-2.15%)
Aug 28, 2020 286.04 289.55 283.82 287.64 0 +2.11(+0.74%)
Aug 27, 2020 285.66 290.59 284.19 285.52 0 +2.38(+0.84%)
Aug 26, 2020 279.54 283.91 278.70 283.14 0 +3.74(+1.34%)
Aug 25, 2020 281.55 281.99 278.32 279.41 0 -1.54(-0.55%)
Aug 24, 2020 277.76 281.72 276.59 280.94 0 +5.72(+2.08%)
Aug 21, 2020 274.44 276.64 273.65 275.23 0 -1.69(-0.61%)
Aug 20, 2020 274.49 277.50 273.90 276.92 0 +0.58(+0.21%)
Aug 19, 2020 279.44 280.89 275.70 276.33 0 -1.80(-0.65%)
Aug 18, 2020 279.29 279.51 276.86 278.13 0 -0.38(-0.14%)
Aug 17, 2020 279.45 279.96 277.10 278.52 0 -1.32(-0.47%)
Aug 14, 2020 279.27 281.24 278.50 279.83 0 -1.19(-0.42%)
Aug 13, 2020 281.00 283.84 280.16 281.02 0 -1.62(-0.57%)
Aug 12, 2020 280.43 284.78 280.03 282.64 0 +4.06(+1.46%)
Aug 11, 2020 279.99 283.21 277.72 278.59 0 +1.31(+0.47%)
Aug 10, 2020 279.21 281.54 276.57 277.27 0 -1.79(-0.64%)
Aug 07, 2020 279.57 282.31 276.77 279.06 0 -2.38(-0.85%)
Aug 06, 2020 275.77 283.10 273.77 281.44 0 +3.18(+1.14%)
Aug 05, 2020 273.42 283.69 271.93 278.26 0 +14.13(+5.35%)
Aug 04, 2020 260.75 265.67 260.31 264.13 0 +2.06(+0.79%)
Aug 03, 2020 262.31 264.12 260.21 262.07 0 +0.59(+0.23%)
Jul 31, 2020 260.12 262.88 256.62 261.48 0 +0.24(+0.09%)
Jul 30, 2020 259.49 262.24 256.32 261.25 0 -1.07(-0.41%)
Jul 29, 2020 263.98 264.69 261.25 262.32 0 +0.52(+0.20%)
Jul 28, 2020 259.30 263.37 258.14 261.79 0 +0.42(+0.16%)
Jul 27, 2020 263.14 263.62 260.18 261.37 0 -0.44(-0.17%)
Jul 24, 2020 260.11 264.01 258.57 261.81 0 -0.05(-0.02%)
Jul 23, 2020 264.24 265.58 260.08 261.86 0 +4.55(+1.77%)
Jul 22, 2020 255.97 257.86 254.78 257.31 0 +0.94(+0.37%)
Jul 21, 2020 256.16 259.96 254.84 256.37 0 +1.69(+0.66%)
Jul 20, 2020 255.72 256.62 253.10 254.69 0 -1.62(-0.63%)
Jul 17, 2020 256.43 257.83 253.52 256.31 0 -0.28(-0.11%)
Jul 16, 2020 253.97 257.73 253.61 256.59 0 -2.20(-0.85%)
Jul 15, 2020 260.52 261.42 257.06 258.79 0 +3.72(+1.46%)
Jul 14, 2020 249.51 255.75 248.44 255.07 0 +3.93(+1.57%)
Jul 13, 2020 256.48 257.52 250.20 251.13 0 -3.99(-1.56%)
Jul 10, 2020 251.03 255.30 249.87 255.12 0 +4.91(+1.96%)
Jul 09, 2020 251.60 253.69 248.02 250.22 0 -2.03(-0.80%)
Jul 08, 2020 246.70 252.43 245.49 252.24 0 +4.69(+1.90%)
Jul 07, 2020 247.23 250.06 245.53 247.55 0 -2.06(-0.83%)
Jul 06, 2020 249.11 250.38 247.04 249.61 0 +2.69(+1.09%)
Jul 02, 2020 251.00 251.85 246.59 246.93 0 -0.16(-0.07%)
Jul 01, 2020 246.38 251.18 245.41 247.09 0 +2.48(+1.01%)
Jun 30, 2020 243.95 245.62 241.65 244.61 0 -0.69(-0.28%)
Jun 29, 2020 241.78 245.87 239.97 245.30 0 +2.23(+0.92%)
Jun 26, 2020 247.37 247.73 241.45 243.07 0 -3.77(-1.53%)
Jun 25, 2020 243.27 247.13 242.00 246.84 0 -0.89(-0.36%)
Jun 24, 2020 254.41 254.83 244.66 247.72 0 -7.52(-2.95%)
Jun 23, 2020 256.28 257.74 254.34 255.24 0 +0.73(+0.29%)
Jun 22, 2020 253.14 256.03 250.29 254.51 0 +1.91(+0.76%)
Jun 19, 2020 262.00 262.32 252.51 252.60 0 -4.90(-1.90%)
Jun 18, 2020 255.66 258.25 253.44 257.50 0 +0.87(+0.34%)
Jun 17, 2020 258.08 259.48 255.64 256.63 0 -0.04(-0.02%)
Jun 16, 2020 260.44 261.54 252.36 256.68 0 +3.70(+1.46%)
Jun 15, 2020 244.48 254.87 243.64 252.97 0 +2.44(+0.97%)
Jun 12, 2020 250.20 253.15 245.88 250.53 0 +4.31(+1.75%)
Jun 11, 2020 254.91 255.82 245.15 246.23 0 -14.10(-5.42%)
Jun 10, 2020 263.24 263.79 258.19 260.33 0 -1.73(-0.66%)
Jun 09, 2020 264.37 265.31 261.07 262.06 0 -6.06(-2.26%)
Jun 08, 2020 264.47 268.38 262.56 268.12 0 +3.57(+1.35%)
Jun 05, 2020 266.94 269.60 263.55 264.55 0 +2.37(+0.90%)
Jun 04, 2020 259.57 263.94 259.21 262.18 0 +2.39(+0.92%)
Jun 03, 2020 255.83 260.72 254.75 259.79 0 +6.54(+2.58%)
Jun 02, 2020 253.50 255.31 251.53 253.25 0 +0.17(+0.07%)
Jun 01, 2020 250.50 254.52 249.78 253.08 0 +2.84(+1.14%)
May 29, 2020 248.83 251.29 244.98 250.23 0 +1.89(+0.76%)
May 28, 2020 254.83 256.41 246.68 248.34 0 -5.06(-2.00%)
May 27, 2020 254.52 256.75 248.66 253.40 0 +2.95(+1.18%)
May 26, 2020 251.11 253.49 249.52 250.45 0 +4.66(+1.89%)
May 22, 2020 244.30 246.74 243.16 245.79 0 -0.09(-0.03%)
May 21, 2020 248.89 250.35 243.83 245.88 0 -3.68(-1.47%)
May 20, 2020 244.21 251.37 243.41 249.55 0 +9.04(+3.76%)
May 19, 2020 242.51 244.62 239.11 240.51 0 -5.61(-2.28%)
May 18, 2020 241.93 250.65 241.74 246.12 0 +12.87(+5.52%)
May 15, 2020 226.96 233.84 225.70 233.25 0 +4.82(+2.11%)
May 14, 2020 222.49 228.76 218.73 228.43 0 +3.08(+1.37%)
May 13, 2020 228.15 228.69 223.06 225.35 0 -2.61(-1.14%)
May 12, 2020 235.10 236.23 227.84 227.95 0 -4.69(-2.01%)
May 11, 2020 232.97 234.69 229.91 232.64 0 -1.55(-0.66%)
May 08, 2020 233.71 234.52 230.11 234.19 0 +6.58(+2.89%)
May 07, 2020 222.46 228.28 221.88 227.61 0 +7.94(+3.61%)
May 06, 2020 222.08 227.59 216.68 219.67 0 -1.53(-0.69%)
May 05, 2020 222.21 228.03 220.97 221.20 0 -3.91(-1.74%)
May 04, 2020 223.11 226.22 220.54 225.11 0 -4.29(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.