NRN Restaurant Index (CIX: NRNMX )

5,478.17 +9.04 (+0.17%)
Streaming Delayed Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 971.33 978.75 967.35 978.54 138,259,425 +8.27(+0.85%)
Apr 28, 2005 971.35 979.58 970.19 970.27 151,334,640 -6.15(-0.63%)
Apr 27, 2005 966.48 977.64 965.75 976.42 135,646,564 +4.19(+0.43%)
Apr 26, 2005 973.23 979.64 972.23 972.23 113,402,471 -7.40(-0.76%)
Apr 25, 2005 971.02 979.67 970.93 979.64 97,861,717 +8.71(+0.90%)
Apr 22, 2005 971.30 977.11 964.90 970.93 112,857,800 -4.81(-0.49%)
Apr 21, 2005 966.52 975.74 960.24 975.74 133,681,814 +15.51(+1.61%)
Apr 20, 2005 967.42 974.57 960.05 960.24 132,409,499 -12.83(-1.32%)
Apr 19, 2005 969.72 974.62 968.84 973.06 117,881,491 +4.22(+0.44%)
Apr 18, 2005 968.57 974.15 965.11 968.84 121,720,289 -5.27(-0.54%)
Apr 15, 2005 980.50 985.61 973.64 974.11 117,380,794 -9.94(-1.01%)
Apr 14, 2005 984.78 990.55 983.95 984.06 108,331,230 +52.77(+5.67%)
Apr 13, 2005 931.68 938.00 929.60 931.29 106,336,019 -3.02(-0.32%)
Apr 12, 2005 923.00 936.31 923.06 934.30 105,265,523 +5.43(+0.58%)
Apr 11, 2005 926.71 931.34 928.38 928.87 82,997,605 +0.16(+0.02%)
Apr 08, 2005 930.37 934.66 928.71 928.71 79,951,214 -5.08(-0.54%)
Apr 07, 2005 923.78 933.78 926.60 933.78 94,563,106 +6.61(+0.71%)
Apr 06, 2005 923.31 929.63 926.21 927.18 95,253,387 +0.85(+0.09%)
Apr 05, 2005 918.90 927.01 920.24 926.33 83,503,519 +6.05(+0.66%)
Apr 04, 2005 915.94 921.33 916.00 920.28 88,479,796 +2.50(+0.27%)
Apr 01, 2005 924.74 928.76 916.66 917.77 95,693,721 -6.85(-0.74%)
Mar 31, 2005 923.80 926.94 922.64 924.63 95,548,455 -2.31(-0.25%)
Mar 30, 2005 912.30 927.16 912.67 926.94 99,391,136 +14.26(+1.56%)
Mar 29, 2005 912.03 918.19 912.16 912.67 103,821,060 -3.35(-0.37%)
Mar 28, 2005 909.64 919.53 911.26 916.02 87,062,640 +4.76(+0.52%)
Mar 24, 2005 910.20 915.23 910.54 911.26 91,987,002 +0.72(+0.08%)
Mar 23, 2005 905.69 913.21 908.17 910.54 109,926,281 +1.74(+0.19%)
Mar 22, 2005 912.81 919.56 908.79 908.79 109,320,095 -6.64(-0.73%)
Mar 21, 2005 917.67 920.75 914.27 915.44 88,203,552 -5.31(-0.58%)
Mar 18, 2005 919.28 922.66 915.66 920.75 169,956,845 -0.64(-0.07%)
Mar 17, 2005 919.94 924.46 919.45 921.39 88,399,999 -0.50(-0.05%)
Mar 16, 2005 923.31 928.35 920.30 921.89 95,184,647 -6.03(-0.65%)
Mar 15, 2005 930.35 934.37 927.86 927.92 85,792,770 -3.12(-0.33%)
Mar 14, 2005 924.49 931.42 925.93 931.04 86,457,993 +5.11(+0.55%)
Mar 11, 2005 928.97 934.12 924.93 925.93 84,719,419 -7.25(-0.78%)
Mar 10, 2005 927.80 936.77 929.47 933.18 89,920,633 +3.62(+0.39%)
Mar 09, 2005 933.34 939.42 928.62 929.55 101,567,490 -9.86(-1.05%)
Mar 08, 2005 941.21 945.65 938.53 939.42 87,616,739 -6.24(-0.66%)
Mar 07, 2005 943.08 947.46 944.77 945.65 84,833,716 +0.89(+0.09%)
Mar 04, 2005 940.75 946.49 938.57 944.77 107,422,754 +6.19(+0.66%)
Mar 03, 2005 937.79 942.45 936.04 938.57 89,263,365 +0.21(+0.02%)
Mar 02, 2005 932.19 942.77 934.78 938.36 84,115,761 -0.46(-0.05%)
Mar 01, 2005 927.93 939.95 927.16 938.83 97,079,788 +8.39(+0.90%)
Feb 28, 2005 930.06 935.61 928.25 930.44 96,013,672 -3.96(-0.42%)
Feb 25, 2005 924.74 934.40 926.57 934.40 90,885,328 +5.16(+0.55%)
Feb 24, 2005 920.75 929.24 921.54 929.24 107,508,317 +5.36(+0.58%)
Feb 23, 2005 918.50 926.10 917.30 923.89 106,044,179 +6.58(+0.72%)
Feb 22, 2005 926.52 931.83 917.28 917.30 115,608,156 -14.53(-1.56%)
Feb 18, 2005 928.33 933.45 931.19 931.83 99,620,745 -0.64(-0.07%)
Feb 17, 2005 931.95 938.43 932.47 932.47 106,259,942 -5.86(-0.62%)
Feb 16, 2005 936.87 941.14 937.98 938.34 108,396,019 -2.31(-0.25%)
Feb 15, 2005 933.52 941.05 937.99 940.64 104,030,676 +2.04(+0.22%)
Feb 14, 2005 933.46 939.16 936.64 938.60 82,951,116 +1.26(+0.13%)
Feb 11, 2005 927.65 938.78 930.66 937.34 108,453,145 +4.28(+0.46%)
Feb 10, 2005 927.24 933.99 928.99 933.06 122,998,157 +3.44(+0.37%)
Feb 09, 2005 935.22 938.43 929.62 929.62 109,207,307 -8.77(-0.93%)
Feb 08, 2005 938.45 939.49 936.49 938.40 121,787,906 -1.07(-0.11%)
Feb 07, 2005 939.10 941.60 938.32 939.46 123,030,633 -0.79(-0.08%)
Feb 04, 2005 927.38 940.39 927.97 940.26 140,857,654 +11.50(+1.24%)
Feb 03, 2005 929.32 932.33 927.31 928.76 126,554,942 -3.57(-0.38%)
Feb 02, 2005 929.80 932.47 929.01 932.33 118,465,801 +3.55(+0.38%)
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.