NRN Restaurant Index (CIX: NRNMX )

5,346.96 +75.33 (+1.43%)
Streaming Delayed Price Updated: 12:51 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 2120 2134 2089 2124 0 -25.10(-1.17%)
Sep 27, 2012 2138 2159 2128 2149 0 +16.72(+0.78%)
Sep 26, 2012 2133 2147 2118 2132 0 -2.52(-0.12%)
Sep 25, 2012 2168 2177 2132 2135 0 -26.81(-1.24%)
Sep 24, 2012 2152 2171 2144 2161 0 -1.69(-0.08%)
Sep 21, 2012 2170 2181 2156 2163 0 +8.40(+0.39%)
Sep 20, 2012 2139 2159 2131 2155 0 +9.01(+0.42%)
Sep 19, 2012 2137 2160 2127 2146 0 +11.39(+0.53%)
Sep 18, 2012 2123 2142 2114 2134 0 +6.93(+0.33%)
Sep 17, 2012 2121 2139 2110 2127 0 +1.06(+0.05%)
Sep 14, 2012 2145 2158 2119 2126 0 -14.57(-0.68%)
Sep 13, 2012 2118 2150 2109 2141 0 +17.71(+0.83%)
Sep 12, 2012 2124 2140 2108 2123 0 +4.66(+0.22%)
Sep 11, 2012 2125 2144 2111 2119 0 +2.17(+0.10%)
Sep 10, 2012 2109 2129 2102 2116 0 +5.46(+0.26%)
Sep 07, 2012 2096 2115 2084 2111 0 +21.89(+1.05%)
Sep 06, 2012 2062 2098 2060 2089 0 +39.44(+1.92%)
Sep 05, 2012 2046 2067 2038 2050 0 +4.51(+0.22%)
Sep 04, 2012 2049 2059 2030 2045 0 -6.93(-0.34%)
Aug 31, 2012 2052 2052 2052 0 +5.91(+0.29%)
Aug 30, 2012 2048 2059 2040 2046 0 -11.58(-0.56%)
Aug 29, 2012 2050 2069 2045 2058 0 +6.18(+0.30%)
Aug 27, 2012 2047 2063 2039 2051 0 +9.13(+0.45%)
Aug 24, 2012 2024 2048 2010 2042 0 +13.67(+0.67%)
Aug 23, 2012 2042 2050 2023 2029 0 -14.29(-0.70%)
Aug 22, 2012 2043 2054 2035 2043 0 -2.73(-0.13%)
Aug 21, 2012 2043 2061 2034 2046 0 +4.20(+0.21%)
Aug 20, 2012 2037 2053 2025 2042 0 +0.53(+0.03%)
Aug 17, 2012 2045 2055 2031 2041 0 -0.18(-0.01%)
Aug 16, 2012 2041 2055 2029 2041 0 +2.66(+0.13%)
Aug 15, 2012 2031 2052 2021 2039 0 +9.87(+0.49%)
Aug 14, 2012 2031 2041 2018 2029 0 +3.36(+0.17%)
Aug 13, 2012 2028 2037 2012 2025 0 -0.65(-0.03%)
Aug 11, 2012 2013 2032 2005 2026 0 +0.00(+0.00%)
Aug 10, 2012 2013 2032 2005 2026 0 +11.37(+0.56%)
Aug 09, 2012 2025 2036 2007 2015 0 -5.44(-0.27%)
Aug 08, 2012 2011 2033 1996 2020 0 -19.89(-0.98%)
Aug 07, 2012 2032 2063 2020 2040 0 +12.84(+0.63%)
Aug 06, 2012 2036 2051 2022 2027 0 -5.29(-0.26%)
Aug 03, 2012 2028 2053 2013 2032 0 +24.60(+1.23%)
Aug 02, 2012 1994 2022 1982 2008 0 +2.40(+0.12%)
Aug 01, 2012 2031 2040 2002 2005 0 -20.58(-1.02%)
Jul 31, 2012 2042 2055 2013 2026 0 -18.81(-0.92%)
Jul 30, 2012 2053 2066 2036 2045 0 -8.01(-0.39%)
Jul 27, 2012 2034 2068 2018 2053 0 -19.10(-0.92%)
Jul 26, 2012 2065 2091 2048 2072 0 +37.76(+1.86%)
Jul 25, 2012 2035 2049 2020 2034 0 +5.76(+0.28%)
Jul 24, 2012 2048 2062 2014 2028 0 -18.29(-0.89%)
Jul 23, 2012 2058 2072 2027 2047 0 -55.08(-2.62%)
Jul 20, 2012 2124 2133 2080 2102 0 -69.23(-3.19%)
Jul 19, 2012 2145 2188 2136 2171 0 +18.66(+0.87%)
Jul 18, 2012 2131 2159 2118 2152 0 +7.51(+0.35%)
Jul 17, 2012 2137 2161 2122 2145 0 +14.86(+0.70%)
Jul 16, 2012 2139 2155 2121 2130 0 -16.52(-0.77%)
Jul 14, 2012 2121 2155 2115 2146 0 +0.00(+0.00%)
Jul 13, 2012 2121 2155 2115 2146 0 +26.30(+1.24%)
Jul 12, 2012 2075 2132 2067 2120 0 +33.12(+1.59%)
Jul 11, 2012 2106 2113 2073 2087 0 -15.18(-0.72%)
Jul 10, 2012 2112 2129 2089 2102 0 +0.39(+0.02%)
Jul 09, 2012 2088 2116 2085 2102 0 -1.09(-0.05%)
Jul 06, 2012 2084 2113 2083 2103 0 -1.75(-0.08%)
Jul 05, 2012 2075 2123 2082 2105 0 +19.88(+0.95%)
Jul 03, 2012 2085 2085 2085 0 -2.35(-0.11%)
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.