NRN Restaurant Index (CIX: NRNMX )

5,374.89 +30.46 (+0.57%)
Streaming Delayed Price Updated: 6:06 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4378 4423 4336 4400 0 +20.97(+0.48%)
Jun 29, 2020 4291 4394 4254 4379 0 +100.28(+2.34%)
Jun 26, 2020 4364 4379 4249 4279 0 -96.87(-2.21%)
Jun 25, 2020 4367 4409 4298 4376 0 -9.60(-0.22%)
Jun 24, 2020 4426 4446 4298 4385 0 -79.09(-1.77%)
Jun 23, 2020 4517 4536 4435 4464 0 -2.21(-0.05%)
Jun 22, 2020 4422 4485 4383 4467 0 +30.86(+0.70%)
Jun 19, 2020 4563 4577 4417 4436 0 -68.73(-1.53%)
Jun 18, 2020 4516 4542 4461 4504 0 -30.36(-0.67%)
Jun 17, 2020 4574 4602 4511 4535 0 -16.14(-0.35%)
Jun 16, 2020 4622 4646 4479 4551 0 +24.33(+0.54%)
Jun 15, 2020 4380 4558 4359 4527 0 +32.26(+0.72%)
Jun 12, 2020 4525 4558 4370 4494 0 +92.24(+2.10%)
Jun 11, 2020 4491 4570 4368 4402 0 -248.72(-5.35%)
Jun 10, 2020 4726 4741 4616 4651 0 -117.87(-2.47%)
Jun 09, 2020 4777 4827 4725 4769 0 -67.56(-1.40%)
Jun 08, 2020 4778 4867 4724 4836 0 +77.02(+1.62%)
Jun 05, 2020 4763 4838 4697 4759 0 +110.57(+2.38%)
Jun 04, 2020 4643 4711 4602 4649 0 -10.82(-0.23%)
Jun 03, 2020 4573 4695 4554 4659 0 +122.39(+2.70%)
Jun 02, 2020 4540 4566 4479 4537 0 +9.39(+0.21%)
Jun 01, 2020 4488 4558 4454 4528 0 +43.34(+0.97%)
May 29, 2020 4498 4535 4437 4484 0 -27.00(-0.60%)
May 28, 2020 4551 4590 4464 4511 0 -10.91(-0.24%)
May 27, 2020 4530 4557 4437 4522 0 +74.20(+1.67%)
May 26, 2020 4573 4600 4433 4448 0 +2.03(+0.05%)
May 22, 2020 4455 4480 4388 4446 0 -8.55(-0.19%)
May 21, 2020 4457 4497 4400 4455 0 +11.51(+0.26%)
May 20, 2020 4414 4460 4369 4443 0 +98.90(+2.28%)
May 19, 2020 4349 4410 4299 4344 0 -2.58(-0.06%)
May 18, 2020 4382 4423 4315 4347 0 +116.26(+2.75%)
May 15, 2020 4159 4256 4135 4230 0 +17.79(+0.42%)
May 14, 2020 4088 4229 4014 4213 0 +58.06(+1.40%)
May 13, 2020 4241 4276 4099 4155 0 -92.53(-2.18%)
May 12, 2020 4367 4404 4242 4247 0 -95.89(-2.21%)
May 11, 2020 4321 4402 4288 4343 0 -29.56(-0.68%)
May 08, 2020 4356 4403 4284 4373 0 +73.17(+1.70%)
May 07, 2020 4239 4320 4206 4299 0 +116.53(+2.79%)
May 06, 2020 4235 4282 4166 4183 0 -14.55(-0.35%)
May 05, 2020 4293 4318 4179 4197 0 -12.22(-0.29%)
May 04, 2020 4189 4236 4127 4210 0 -38.76(-0.91%)
May 01, 2020 4275 4334 4205 4248 0 -126.48(-2.89%)
Apr 30, 2020 4336 4441 4275 4375 0 -34.86(-0.79%)
Apr 29, 2020 4440 4502 4364 4410 0 +23.74(+0.54%)
Apr 28, 2020 4448 4477 4326 4386 0 +25.81(+0.59%)
Apr 27, 2020 4322 4410 4302 4360 0 +82.96(+1.94%)
Apr 24, 2020 4265 4303 4194 4277 0 +38.87(+0.92%)
Apr 23, 2020 4342 4373 4195 4238 0 -100.05(-2.31%)
Apr 22, 2020 4191 4382 4176 4338 0 +250.03(+6.12%)
Apr 21, 2020 4097 4154 4034 4088 0 -96.94(-2.32%)
Apr 20, 2020 4226 4290 4166 4185 0 -95.72(-2.24%)
Apr 17, 2020 4227 4307 4149 4281 0 +180.47(+4.40%)
Apr 16, 2020 4047 4118 3952 4101 0 +60.01(+1.49%)
Apr 15, 2020 4024 4097 3977 4041 0 -104.89(-2.53%)
Apr 14, 2020 4145 4193 4083 4145 0 +99.48(+2.46%)
Apr 13, 2020 4137 4153 3959 4046 0 -103.17(-2.49%)
Apr 09, 2020 4063 4219 4005 4149 0 +150.52(+3.76%)
Apr 08, 2020 3900 4040 3851 3999 0 +126.68(+3.27%)
Apr 07, 2020 4052 4108 3833 3872 0 +28.24(+0.73%)
Apr 06, 2020 3689 3880 3635 3844 0 +343.01(+9.80%)
Apr 03, 2020 3547 3587 3402 3501 0 -68.46(-1.92%)
Apr 02, 2020 3531 3681 3443 3569 0 +49.29(+1.40%)
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.