NRN Restaurant Index (CIX: NRNMX )

5,344.41 +27.04 (+0.51%)
Streaming Delayed Price Updated: 7:59 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 3932 3958 3913 3933 0 +0.23(+0.01%)
Sep 27, 2018 3919 3960 3905 3933 0 +9.74(+0.25%)
Sep 26, 2018 3922 3967 3903 3923 0 +2.47(+0.06%)
Sep 25, 2018 3904 3948 3887 3920 0 +41.92(+1.08%)
Sep 24, 2018 3879 3903 3833 3878 0 -31.71(-0.81%)
Sep 21, 2018 3891 3943 3863 3910 0 +42.67(+1.10%)
Sep 20, 2018 3861 3901 3828 3867 0 +32.62(+0.85%)
Sep 19, 2018 3835 3858 3804 3835 0 +13.83(+0.36%)
Sep 18, 2018 3795 3846 3779 3821 0 +20.17(+0.53%)
Sep 17, 2018 3824 3836 3771 3801 0 -37.06(-0.97%)
Sep 14, 2018 3870 3877 3816 3838 0 -21.26(-0.55%)
Sep 13, 2018 3894 3909 3838 3859 0 -21.13(-0.54%)
Sep 12, 2018 3881 3903 3847 3880 0 -4.64(-0.12%)
Sep 11, 2018 3882 3920 3862 3885 0 -3.41(-0.09%)
Sep 10, 2018 3888 3915 3862 3888 0 +6.68(+0.17%)
Sep 07, 2018 3853 3895 3841 3882 0 +22.25(+0.58%)
Sep 06, 2018 3832 3876 3820 3859 0 +22.77(+0.59%)
Sep 05, 2018 3818 3855 3793 3837 0 +16.84(+0.44%)
Sep 04, 2018 3816 3837 3783 3820 0 -1.17(-0.03%)
Aug 31, 2018 3821 3821 3821 3821 0 +6.54(+0.17%)
Aug 30, 2018 3817 3835 3798 3814 0 -6.70(-0.18%)
Aug 29, 2018 3811 3841 3792 3821 0 +16.52(+0.43%)
Aug 28, 2018 3790 3821 3774 3805 0 +17.86(+0.47%)
Aug 27, 2018 3796 3809 3766 3787 0 +3.66(+0.10%)
Aug 24, 2018 3769 3800 3753 3783 0 +16.40(+0.44%)
Aug 23, 2018 3783 3803 3745 3767 0 -20.85(-0.55%)
Aug 22, 2018 3808 3821 3771 3788 0 -24.80(-0.65%)
Aug 21, 2018 3821 3842 3800 3812 0 -5.13(-0.13%)
Aug 20, 2018 3808 3835 3796 3817 0 +14.12(+0.37%)
Aug 17, 2018 3798 3823 3770 3803 0 +6.09(+0.16%)
Aug 16, 2018 3781 3825 3767 3797 0 +27.60(+0.73%)
Aug 15, 2018 3749 3786 3725 3770 0 +7.20(+0.19%)
Aug 14, 2018 3719 3780 3705 3762 0 +52.52(+1.42%)
Aug 13, 2018 3719 3737 3686 3710 0 -6.72(-0.18%)
Aug 10, 2018 3711 3739 3690 3717 0 -16.74(-0.45%)
Aug 09, 2018 3714 3754 3699 3733 0 +22.29(+0.60%)
Aug 08, 2018 3681 3723 3662 3711 0 +29.42(+0.80%)
Aug 07, 2018 3700 3714 3666 3682 0 -13.56(-0.37%)
Aug 06, 2018 3680 3721 3662 3695 0 +11.66(+0.32%)
Aug 03, 2018 3668 3709 3639 3684 0 +21.01(+0.57%)
Aug 02, 2018 3655 3696 3603 3663 0 +2.65(+0.07%)
Aug 01, 2018 3650 3680 3609 3660 0 -10.13(-0.28%)
Jul 31, 2018 3667 3704 3631 3670 0 -6.60(-0.18%)
Jul 30, 2018 3688 3729 3654 3677 0 -9.16(-0.25%)
Jul 27, 2018 3682 3723 3636 3686 0 +26.95(+0.74%)
Jul 26, 2018 3682 3711 3635 3659 0 -30.04(-0.81%)
Jul 25, 2018 3667 3708 3653 3689 0 +13.26(+0.36%)
Jul 24, 2018 3716 3731 3662 3676 0 -33.57(-0.90%)
Jul 23, 2018 3703 3724 3674 3709 0 +6.92(+0.19%)
Jul 20, 2018 3700 3726 3674 3702 0 -4.51(-0.12%)
Jul 19, 2018 3697 3733 3683 3707 0 -2.86(-0.08%)
Jul 18, 2018 3719 3744 3686 3710 0 -4.13(-0.11%)
Jul 17, 2018 3693 3730 3680 3714 0 +16.94(+0.46%)
Jul 16, 2018 3713 3727 3675 3697 0 -18.48(-0.50%)
Jul 13, 2018 3712 3728 3653 3715 0 +18.67(+0.51%)
Jul 12, 2018 3697 3722 3683 3697 0 +13.23(+0.36%)
Jul 11, 2018 3673 3708 3654 3683 0 -15.14(-0.41%)
Jul 10, 2018 3692 3720 3672 3699 0 +7.65(+0.21%)
Jul 09, 2018 3684 3713 3663 3691 0 +26.56(+0.72%)
Jul 06, 2018 3644 3687 3629 3664 0 +33.26(+0.92%)
Jul 05, 2018 3632 3648 3606 3631 0 +10.32(+0.28%)
Jul 03, 2018 3621 3621 3621 3621 0 -8.34(-0.23%)
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.