NRN Restaurant Index (CIX: NRNMX )

5,465.05 +23.70 (+0.44%)
Streaming Delayed Price Updated: 7:54 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 1166 1184 1144 1174 0 +0.84(+0.07%)
Sep 29, 2009 1174 1187 1165 1173 0 +7.12(+0.61%)
Sep 28, 2009 1108 1171 1148 1166 0 +16.85(+1.47%)
Sep 25, 2009 1141 1162 1133 1149 0 +9.06(+0.79%)
Sep 24, 2009 1143 1155 1126 1140 0 +0.55(+0.05%)
Sep 23, 2009 1159 1166 1138 1139 0 -18.55(-1.60%)
Sep 22, 2009 1170 1174 1152 1158 0 -6.63(-0.57%)
Sep 21, 2009 1169 1179 1154 1164 0 -16.14(-1.37%)
Sep 18, 2009 1171 1186 1161 1181 0 +14.61(+1.25%)
Sep 17, 2009 1162 1178 1153 1166 0 +20.51(+1.79%)
Sep 16, 2009 1144 1168 1136 1145 0 +6.08(+0.53%)
Sep 15, 2009 1132 1149 1124 1139 0 +11.65(+1.03%)
Sep 14, 2009 1118 1133 1113 1128 0 +2.26(+0.20%)
Sep 11, 2009 1136 1138 1116 1125 0 -6.64(-0.59%)
Sep 10, 2009 1137 1144 1123 1132 0 -4.13(-0.36%)
Sep 09, 2009 1130 1145 1117 1136 0 -5.87(-0.51%)
Sep 08, 2009 1144 1151 1133 1142 0 +5.01(+0.44%)
Sep 04, 2009 1137 1137 1137 0 +14.52(+1.29%)
Sep 03, 2009 1118 1125 1105 1123 0 +8.44(+0.76%)
Sep 02, 2009 1117 1124 1102 1114 0 -4.46(-0.40%)
Sep 01, 2009 1131 1144 1113 1119 0 -15.05(-1.33%)
Aug 31, 2009 1135 1144 1123 1134 0 -9.24(-0.81%)
Aug 28, 2009 1158 1162 1134 1143 0 -13.88(-1.20%)
Aug 27, 2009 1155 1161 1139 1157 0 +1.46(+0.13%)
Aug 26, 2009 1151 1165 1142 1155 0 +3.33(+0.29%)
Aug 25, 2009 1148 1165 1142 1152 0 +10.48(+0.92%)
Aug 24, 2009 1157 1161 1135 1142 0 -12.38(-1.07%)
Aug 21, 2009 1148 1161 1139 1154 0 +13.48(+1.18%)
Aug 20, 2009 1129 1144 1126 1140 0 +12.75(+1.13%)
Aug 19, 2009 1116 1135 1112 1128 0 +4.41(+0.39%)
Aug 18, 2009 1111 1126 1105 1123 0 +13.94(+1.26%)
Aug 17, 2009 1112 1121 1100 1109 0 -18.62(-1.65%)
Aug 14, 2009 1138 1143 1115 1128 0 -12.66(-1.11%)
Aug 13, 2009 1146 1154 1127 1141 0 -1.86(-0.16%)
Aug 12, 2009 1135 1155 1130 1142 0 +4.03(+0.35%)
Aug 11, 2009 1147 1154 1129 1138 0 -13.94(-1.21%)
Aug 10, 2009 1142 1160 1137 1152 0 +13.39(+1.18%)
Aug 07, 2009 1135 1148 1125 1139 0 +12.79(+1.14%)
Aug 06, 2009 1136 1145 1117 1126 0 -12.92(-1.13%)
Aug 05, 2009 1139 1150 1128 1139 0 +3.48(+0.31%)
Aug 04, 2009 1130 1145 1122 1136 0 +2.52(+0.22%)
Aug 03, 2009 1126 1138 1114 1133 0 +13.02(+1.16%)
Jul 31, 2009 1121 1135 1112 1120 0 -4.04(-0.36%)
Jul 30, 2009 1132 1143 1114 1124 0 +2.45(+0.22%)
Jul 29, 2009 1123 1138 1114 1122 0 -6.83(-0.61%)
Jul 28, 2009 1118 1137 1112 1128 0 +8.13(+0.73%)
Jul 27, 2009 1120 1128 1108 1120 0 -4.19(-0.37%)
Jul 25, 2009 1122 1131 1114 1125 0 +3.27(+0.29%)
Jul 24, 2009 1122 1132 1107 1121 0 -1.34(-0.12%)
Jul 23, 2009 1126 1140 1104 1123 0 -25.07(-2.18%)
Jul 22, 2009 1132 1166 1128 1148 0 +20.89(+1.85%)
Jul 21, 2009 1131 1137 1111 1127 0 -0.52(-0.05%)
Jul 20, 2009 1120 1133 1113 1127 0 +12.45(+1.12%)
Jul 17, 2009 1113 1124 1103 1115 0 +4.60(+0.41%)
Jul 16, 2009 1108 1118 1098 1110 0 +1.88(+0.17%)
Jul 15, 2009 1113 1119 1094 1108 0 -8.65(-0.77%)
Jul 14, 2009 1106 1122 1095 1117 0 +9.89(+0.89%)
Jul 13, 2009 1098 1112 1091 1107 0 +13.16(+1.20%)
Jul 10, 2009 1086 1111 1082 1094 0 +2.64(+0.24%)
Jul 09, 2009 1093 1103 1074 1091 0 +2.60(+0.24%)
Jul 08, 2009 1087 1097 1073 1089 0 +6.99(+0.65%)
Jul 07, 2009 1105 1108 1079 1082 0 -21.14(-1.92%)
Jul 06, 2009 1089 1112 1079 1103 0 +7.31(+0.67%)
Jul 02, 2009 1108 1113 1090 1096 0 -23.50(-2.10%)
Jul 01, 2009 1106 1129 1102 1119 0 +22.86(+2.09%)
Jun 30, 2009 1100 1116 1088 1096 0 -4.04(-0.37%)
Jun 29, 2009 1098 1108 1082 1100 0 +8.39(+0.77%)
Jun 26, 2009 1097 1106 1083 1092 0 -8.16(-0.74%)
Jun 25, 2009 1090 1107 1080 1100 0 +26.35(+2.45%)
Jun 24, 2009 1086 1094 1064 1074 0 -4.90(-0.45%)
Jun 23, 2009 1095 1103 1072 1079 0 +90.79(+9.19%)
Jun 22, 2009 1002 1008 981.86 987.83 0 -22.56(-2.23%)
Jun 19, 2009 1010 1024 1003 1010 0 +6.28(+0.62%)
Jun 18, 2009 996.88 1019 988.47 1004 0 +8.93(+0.90%)
Jun 17, 2009 988.69 1010 982.70 995.19 0 +7.49(+0.76%)
Jun 16, 2009 1004 1008 981.45 987.70 0 -14.23(-1.42%)
Jun 15, 2009 1009 1012 988.98 1002 0 -14.43(-1.42%)
Jun 12, 2009 1002 1019 994.32 1016 0 +13.00(+1.30%)
Jun 11, 2009 1023 1032 1001 1003 0 -20.05(-1.96%)
Jun 10, 2009 1048 1052 1011 1023 0 -16.12(-1.55%)
Jun 09, 2009 1036 1051 1030 1040 0 +6.73(+0.65%)
Jun 08, 2009 1027 1043 1017 1033 0 -15.38(-1.47%)
Jun 05, 2009 1060 1063 1038 1048 0 -5.59(-0.53%)
Jun 04, 2009 1063 1067 1042 1054 0 -12.19(-1.14%)
Jun 03, 2009 1048 1070 1041 1066 0 +9.53(+0.90%)
Jun 02, 2009 1047 1067 1037 1056 0 +5.77(+0.55%)
Jun 01, 2009 1033 1057 1026 1051 0 +25.00(+2.44%)
May 29, 2009 1010 1028 997.59 1026 0 +19.51(+1.94%)
May 28, 2009 1006 1020 987.87 1006 0 +3.42(+0.34%)
May 27, 2009 1016 1028 997.70 1003 0 -15.67(-1.54%)
May 26, 2009 975.98 1024 972.89 1018 0 +37.34(+3.81%)
May 25, 2009 981.07 981.07 981.07 981.07 0 +0.00(+0.00%)
May 22, 2009 976.26 998.60 961.61 981.07 0 +9.21(+0.95%)
May 21, 2009 974.60 986.50 961.46 971.87 0 -13.29(-1.35%)
May 20, 2009 982.05 1010 970.93 985.16 0 +18.46(+1.91%)
May 19, 2009 971.07 980.34 957.07 966.70 0 -3.65(-0.38%)
May 18, 2009 950.29 972.71 940.38 970.36 0 +18.62(+1.96%)
May 17, 2009 951.73 951.73 951.73 0 +6.58(+0.70%)
May 15, 2009 941.86 965.54 932.15 945.15 0 -17.52(-1.82%)
May 14, 2009 932.79 977.99 949.95 962.66 0 +9.28(+0.97%)
May 13, 2009 944.96 972.41 947.19 953.39 0 -22.08(-2.26%)
May 12, 2009 996.08 1001 961.28 975.47 0 -15.08(-1.52%)
May 11, 2009 972.78 1003 978.07 990.55 0 -9.95(-0.99%)
May 08, 2009 1010 1019 986.78 1000 0 +13.89(+1.41%)
May 07, 2009 992.19 1023 979.71 986.61 0 -19.55(-1.94%)
May 06, 2009 992.80 1027 992.44 1006 0 +0.49(+0.05%)
May 05, 2009 974.70 1016 990.25 1006 0 +11.04(+1.11%)
May 04, 2009 970.05 1010 982.75 994.63 0 +19.57(+2.01%)
May 01, 2009 990.32 997.99 962.81 975.06 0 -15.43(-1.56%)
Apr 30, 2009 986.95 1032 980.83 990.49 0 -8.98(-0.90%)
Apr 29, 2009 987.71 1020 989.48 999.48 0 -0.73(-0.07%)
Apr 28, 2009 970.15 1020 987.33 1000 0 -1.17(-0.12%)
Apr 27, 2009 994.29 1018 983.50 1001 0 -7.96(-0.79%)
Apr 24, 2009 992.62 1028 994.64 1009 0 -3.01(-0.30%)
Apr 23, 2009 977.88 1023 983.35 1012 0 +27.01(+2.74%)
Apr 22, 2009 966.57 1018 965.82 985.34 0 +0.73(+0.07%)
Apr 21, 2009 970.03 993.19 961.89 984.61 0 +12.69(+1.31%)
Apr 20, 2009 961.49 988.04 965.64 971.92 0 -24.02(-2.41%)
Apr 17, 2009 958.52 1006 973.06 995.94 0 +20.31(+2.08%)
Apr 16, 2009 937.65 983.02 950.11 975.64 0 +20.81(+2.18%)
Apr 15, 2009 930.62 962.69 932.86 954.83 0 -12.90(-1.33%)
Apr 14, 2009 982.31 986.45 960.98 967.73 0 -21.32(-2.16%)
Apr 13, 2009 967.21 998.78 977.56 989.05 0 -5.22(-0.53%)
Apr 10, 2009 983.48 1005 977.80 994.27 0 +0.00(+0.00%)
Apr 09, 2009 983.48 1005 977.80 994.27 0 +27.00(+2.79%)
Apr 08, 2009 935.01 971.89 949.69 967.27 0 +14.76(+1.55%)
Apr 07, 2009 942.42 968.04 941.18 952.51 0 -16.29(-1.68%)
Apr 06, 2009 953.71 981.63 959.07 968.80 0 -14.29(-1.45%)
Apr 03, 2009 952.14 985.38 960.79 983.09 0 +7.04(+0.72%)
Apr 02, 2009 938.23 992.93 952.14 976.04 0 +31.23(+3.31%)
Apr 01, 2009 905.95 948.91 917.69 944.82 0 +11.51(+1.23%)
Mar 31, 2009 915.21 950.66 925.16 933.31 0 +5.43(+0.58%)
Mar 30, 2009 933.36 938.64 912.65 927.88 0 -23.50(-2.47%)
Mar 27, 2009 943.41 972.89 947.09 951.38 0 -26.30(-2.69%)
Mar 26, 2009 930.43 980.22 940.52 977.68 0 +35.01(+3.71%)
Mar 25, 2009 934.45 950.80 911.41 942.68 0 +16.43(+1.77%)
Mar 24, 2009 949.53 957.29 922.38 926.24 0 -29.36(-3.07%)
Mar 23, 2009 926.49 956.74 921.13 955.60 0 +45.97(+5.05%)
Mar 20, 2009 911.38 944.55 901.41 909.63 0 -22.13(-2.38%)
Mar 19, 2009 949.75 955.04 922.25 931.76 0 -13.84(-1.46%)
Mar 18, 2009 888.88 951.01 905.59 945.61 0 +37.28(+4.10%)
Mar 17, 2009 856.17 909.63 870.77 908.33 0 +30.51(+3.48%)
Mar 16, 2009 869.22 901.50 872.72 877.82 0 -8.34(-0.94%)
Mar 13, 2009 884.27 895.16 869.30 886.16 0 +7.70(+0.88%)
Mar 12, 2009 828.39 883.59 837.31 878.46 0 +32.03(+3.78%)
Mar 11, 2009 834.59 870.97 832.13 846.43 0 -7.90(-0.92%)
Mar 10, 2009 820.59 867.12 830.46 854.33 0 +24.37(+2.94%)
Mar 09, 2009 805.57 852.59 817.21 829.96 0 -5.15(-0.62%)
Mar 06, 2009 809.68 844.31 815.23 835.11 0 +9.68(+1.17%)
Mar 05, 2009 824.85 854.81 819.50 825.44 0 -34.72(-4.04%)
Mar 04, 2009 834.55 871.62 843.77 860.16 0 +15.28(+1.81%)
Mar 03, 2009 831.44 869.98 837.69 844.88 0 +0.25(+0.03%)
Mar 02, 2009 829.73 865.34 836.26 844.62 0 -16.68(-1.94%)
Feb 27, 2009 827.05 874.36 843.97 861.30 0 +2.02(+0.24%)
Feb 26, 2009 873.17 900.15 855.35 859.28 0 -30.56(-3.43%)
Feb 25, 2009 872.61 907.43 881.33 889.84 0 -8.16(-0.91%)
Feb 24, 2009 864.78 903.61 878.77 897.99 0 +17.84(+2.03%)
Feb 23, 2009 881.12 911.46 875.79 880.16 0 -16.61(-1.85%)
Feb 21, 2009 896.77 896.77 896.77 0 +0.00(+0.00%)
Feb 20, 2009 872.11 909.15 877.74 896.77 0 -2.24(-0.25%)
Feb 19, 2009 887.79 928.49 896.23 899.00 0 -12.53(-1.37%)
Feb 18, 2009 889.39 920.12 897.17 911.53 0 +5.20(+0.57%)
Feb 17, 2009 886.91 920.20 892.69 906.32 0 -23.05(-2.48%)
Feb 16, 2009 929.37 929.37 929.37 929.37 0 +0.00(+0.00%)
Feb 14, 2009 929.37 929.37 929.37 0 +0.00(+0.00%)
Feb 13, 2009 911.88 944.25 922.09 929.37 0 -3.26(-0.35%)
Feb 12, 2009 918.43 935.88 902.43 932.63 0 +9.10(+0.99%)
Feb 11, 2009 906.71 936.53 911.34 923.53 0 +0.09(+0.01%)
Feb 10, 2009 932.07 959.66 917.16 923.44 0 -34.40(-3.59%)
Feb 09, 2009 935.25 965.48 936.78 957.84 0 +5.99(+0.63%)
Feb 06, 2009 919.13 966.20 936.62 951.85 0 +8.71(+0.92%)
Feb 05, 2009 902.73 948.86 914.67 943.13 0 +13.17(+1.42%)
Feb 04, 2009 920.22 959.63 920.87 929.97 0 -11.24(-1.19%)
Feb 03, 2009 906.34 947.49 910.76 941.21 0 +18.17(+1.97%)
Feb 02, 2009 898.29 935.14 911.41 923.04 0 -5.08(-0.55%)
Jan 30, 2009 922.73 948.04 918.28 928.13 0 -11.11(-1.18%)
Jan 29, 2009 927.21 958.69 932.90 939.24 0 -19.27(-2.01%)
Jan 28, 2009 936.73 968.30 939.80 958.50 0 +18.60(+1.98%)
Jan 27, 2009 917.28 951.09 929.09 939.91 0 +6.52(+0.70%)
Jan 26, 2009 900.30 944.58 904.00 933.39 0 +4.50(+0.48%)
Jan 23, 2009 897.21 941.84 906.69 928.88 0 -9.09(-0.97%)
Jan 22, 2009 897.99 953.07 910.33 937.98 0 +11.19(+1.21%)
Jan 21, 2009 891.23 931.70 896.65 926.79 0 +23.85(+2.64%)
Jan 20, 2009 923.89 949.64 899.28 902.94 0 -44.69(-4.72%)
Jan 19, 2009 947.63 947.63 947.63 947.63 0 +0.00(+0.00%)
Jan 16, 2009 915.92 954.96 925.13 947.63 0 +22.51(+2.43%)
Jan 15, 2009 885.90 937.09 893.21 925.12 0 +17.08(+1.88%)
Jan 14, 2009 909.05 933.05 894.56 908.04 0 -35.65(-3.78%)
Jan 13, 2009 937.73 971.28 933.96 943.69 0 -15.02(-1.57%)
Jan 12, 2009 962.41 979.30 949.12 958.71 0 -5.93(-0.61%)
Jan 09, 2009 961.54 987.35 959.75 964.64 0 -17.52(-1.78%)
Jan 08, 2009 957.39 988.60 960.42 982.16 0 -5.58(-0.56%)
Jan 07, 2009 981.13 1013 978.58 987.74 0 -34.32(-3.36%)
Jan 06, 2009 1044 1055 1012 1022 0 +0.57(+0.06%)
Jan 05, 2009 1017 1031 1004 1021 0 -0.85(-0.08%)
Jan 02, 2009 978.50 1028 992.56 1022 0 +25.41(+2.55%)
Jan 01, 2009 996.93 996.93 996.93 996.93 0 -0.00(-0.00%)
Dec 31, 2008 961.97 1002 977.07 996.93 0 +13.98(+1.42%)
Dec 30, 2008 949.49 984.58 958.83 982.95 0 +24.39(+2.54%)
Dec 29, 2008 956.54 980.60 947.15 958.56 0 -15.26(-1.57%)
Dec 26, 2008 978.23 984.00 965.54 973.82 0 -1.34(-0.14%)
Dec 25, 2008 975.16 975.16 975.16 975.16 0 +0.00(+0.00%)
Dec 24, 2008 975.16 975.16 975.16 975.16 0 +9.30(+0.96%)
Dec 23, 2008 958.49 995.59 959.04 965.85 0 -11.39(-1.17%)
Dec 22, 2008 958.65 990.76 954.80 977.25 0 -63.75(-6.12%)
Dec 19, 2008 1047 1069 1024 1041 0 +73.38(+7.58%)
Dec 18, 2008 964.12 998.41 955.92 967.62 0 -17.65(-1.79%)
Dec 17, 2008 945.86 999.89 964.56 985.27 0 +5.43(+0.55%)
Dec 16, 2008 916.98 981.85 937.37 979.84 0 +41.94(+4.47%)
Dec 15, 2008 917.32 954.83 923.98 937.89 0 -64.52(-6.44%)
Dec 12, 2008 974.10 1014 969.29 1002 0 +4.58(+0.46%)
Dec 11, 2008 1018 1038 989.61 997.83 0 -29.76(-2.90%)
Dec 10, 2008 995.71 1036 987.54 1028 0 +38.88(+3.93%)
Dec 09, 2008 1008 1021 977.34 988.71 0 -27.50(-2.71%)
Dec 08, 2008 1033 1058 997.82 1016 0 -3.49(-0.34%)
Dec 05, 2008 967.83 1024 943.11 1020 0 +38.42(+3.92%)
Dec 04, 2008 953.98 1010 945.16 981.29 0 +19.19(+1.99%)
Dec 03, 2008 930.82 969.49 906.23 962.10 0 +39.99(+4.34%)
Dec 02, 2008 913.89 933.67 889.52 922.11 0 +18.82(+2.08%)
Dec 01, 2008 944.54 956.56 900.13 903.29 0 -57.77(-6.01%)
Nov 28, 2008 940.64 964.51 932.79 961.06 0 +13.16(+1.39%)
Nov 27, 2008 947.90 947.90 947.90 947.90 0 +0.00(+0.00%)
Nov 26, 2008 895.87 952.22 890.42 947.90 0 +33.19(+3.63%)
Nov 25, 2008 905.81 928.77 878.63 914.70 0 +19.22(+2.15%)
Nov 24, 2008 880.53 912.69 869.55 895.49 0 +22.46(+2.57%)
Nov 21, 2008 844.13 878.08 801.97 873.02 0 +41.68(+5.01%)
Nov 20, 2008 868.00 892.57 826.09 831.35 0 -49.32(-5.60%)
Nov 19, 2008 904.16 930.91 877.29 880.66 0 -30.57(-3.36%)
Nov 18, 2008 895.95 930.79 882.29 911.24 0 +6.27(+0.69%)
Nov 17, 2008 905.87 934.64 897.28 904.96 0 -7.13(-0.78%)
Nov 14, 2008 914.43 954.48 894.33 912.09 0 -19.49(-2.09%)
Nov 13, 2008 895.67 934.73 849.44 931.58 0 +38.18(+4.27%)
Nov 12, 2008 918.53 934.75 887.69 893.39 0 -42.48(-4.54%)
Nov 11, 2008 938.64 955.31 921.05 935.87 0 -12.69(-1.34%)
Nov 10, 2008 976.38 995.14 937.23 948.56 0 -3.95(-0.42%)
Nov 07, 2008 938.61 966.33 926.87 952.52 0 +11.59(+1.23%)
Nov 06, 2008 965.96 989.24 929.49 940.93 0 -33.41(-3.43%)
Nov 05, 2008 1010 1022 968.26 974.34 0 -45.53(-4.46%)
Nov 04, 2008 1017 1032 992.07 1020 0 +17.26(+1.72%)
Nov 03, 2008 1011 1034 988.21 1003 0 -9.99(-0.99%)
Oct 31, 2008 998.20 1023 977.06 1013 0 +9.43(+0.94%)
Oct 30, 2008 1004 1027 973.44 1003 0 +27.94(+2.87%)
Oct 29, 2008 961.35 1019 947.33 975.22 0 +12.34(+1.28%)
Oct 28, 2008 899.63 967.12 878.66 962.88 0 +79.76(+9.03%)
Oct 27, 2008 894.98 925.06 872.64 883.12 0 -16.81(-1.87%)
Oct 24, 2008 880.40 925.99 869.94 899.93 0 -39.31(-4.18%)
Oct 23, 2008 938.53 958.29 892.08 939.23 0 +12.37(+1.33%)
Oct 22, 2008 946.57 964.20 913.00 926.87 0 -27.46(-2.88%)
Oct 21, 2008 974.08 1002 947.63 954.32 0 -34.89(-3.53%)
Oct 20, 2008 957.32 993.93 945.70 989.21 0 +45.76(+4.85%)
Oct 17, 2008 928.10 981.70 912.68 943.45 0 -5.95(-0.63%)
Oct 16, 2008 908.89 961.89 883.52 949.39 0 +44.86(+4.96%)
Oct 15, 2008 964.59 983.49 900.43 904.54 0 -81.19(-8.24%)
Oct 14, 2008 1051 1064 962.31 985.73 0 -29.39(-2.89%)
Oct 13, 2008 988.81 1029 970.74 1015 0 +64.13(+6.74%)
Oct 10, 2008 887.93 1008 819.42 950.99 0 +18.64(+2.00%)
Oct 09, 2008 990.89 1007 929.52 932.35 0 -38.66(-3.98%)
Oct 08, 2008 968.19 1023 960.14 971.01 0 -25.94(-2.60%)
Oct 07, 2008 1056 1067 988.61 996.95 0 -39.18(-3.78%)
Oct 06, 2008 1056 1081 999.84 1036 0 -53.86(-4.94%)
Oct 03, 2008 1134 1144 1083 1090 0 -29.47(-2.63%)
Oct 02, 2008 1154 1164 1110 1119 0 -38.43(-3.32%)
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.