NRN Restaurant Index (CIX: NRNMX )

5,458.22 +55.19 (+1.02%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 2561 2576 2545 2559 0 -18.58(-0.72%)
Sep 26, 2013 2563 2584 2557 2578 0 +21.86(+0.86%)
Sep 25, 2013 2566 2573 2549 2556 0 -9.67(-0.38%)
Sep 24, 2013 2549 2590 2542 2566 0 +17.19(+0.67%)
Sep 23, 2013 2551 2566 2531 2549 0 -4.20(-0.16%)
Sep 20, 2013 2572 2587 2550 2553 0 -26.48(-1.03%)
Sep 19, 2013 2603 2609 2565 2579 0 -24.34(-0.93%)
Sep 18, 2013 2575 2612 2563 2604 0 +24.48(+0.95%)
Sep 17, 2013 2561 2590 2557 2579 0 +15.61(+0.61%)
Sep 16, 2013 2579 2586 2553 2564 0 +3.56(+0.14%)
Sep 13, 2013 2555 2568 2539 2560 0 +7.83(+0.31%)
Sep 12, 2013 2551 2569 2541 2552 0 +1.68(+0.07%)
Sep 11, 2013 2524 2554 2518 2551 0 +22.52(+0.89%)
Sep 10, 2013 2517 2538 2505 2528 0 +24.43(+0.98%)
Sep 09, 2013 2483 2511 2482 2504 0 +22.93(+0.92%)
Sep 06, 2013 2486 2504 2456 2481 0 +1.37(+0.06%)
Sep 05, 2013 2476 2503 2469 2479 0 +5.78(+0.23%)
Sep 04, 2013 2455 2480 2447 2474 0 +12.85(+0.52%)
Sep 03, 2013 2475 2487 2446 2461 0 +9.27(+0.38%)
Aug 30, 2013 2451 2451 2451 0 -20.76(-0.84%)
Aug 29, 2013 2473 2497 2460 2472 0 -8.64(-0.35%)
Aug 28, 2013 2461 2495 2457 2481 0 +18.59(+0.75%)
Aug 27, 2013 2471 2487 2451 2462 0 -30.71(-1.23%)
Aug 26, 2013 2499 2512 2486 2493 0 -2.41(-0.10%)
Aug 23, 2013 2504 2511 2483 2495 0 -7.92(-0.32%)
Aug 22, 2013 2488 2514 2484 2503 0 +22.20(+0.89%)
Aug 21, 2013 2486 2505 2474 2481 0 -10.98(-0.44%)
Aug 20, 2013 2481 2506 2477 2492 0 +13.82(+0.56%)
Aug 19, 2013 2477 2502 2470 2478 0 +0.01(+0.00%)
Aug 16, 2013 2479 2495 2471 2478 0 -4.02(-0.16%)
Aug 15, 2013 2489 2501 2471 2482 0 -25.05(-1.00%)
Aug 14, 2013 2512 2521 2494 2507 0 -11.91(-0.47%)
Aug 13, 2013 2525 2534 2497 2519 0 -15.12(-0.60%)
Aug 12, 2013 2531 2553 2523 2534 0 -6.34(-0.25%)
Aug 09, 2013 2538 2560 2527 2541 0 -5.04(-0.20%)
Aug 08, 2013 2547 2566 2529 2546 0 +8.71(+0.34%)
Aug 07, 2013 2541 2560 2532 2537 0 -8.89(-0.35%)
Aug 06, 2013 2569 2576 2540 2546 0 -27.33(-1.06%)
Aug 05, 2013 2567 2580 2554 2573 0 +2.39(+0.09%)
Aug 02, 2013 2556 2575 2543 2571 0 +13.68(+0.54%)
Aug 01, 2013 2535 2568 2528 2557 0 +39.20(+1.56%)
Jul 31, 2013 2524 2541 2506 2518 0 -4.13(-0.16%)
Jul 30, 2013 2528 2541 2508 2522 0 +0.58(+0.02%)
Jul 29, 2013 2525 2535 2506 2521 0 -12.47(-0.49%)
Jul 26, 2013 2500 2539 2490 2534 0 +61.46(+2.49%)
Jul 25, 2013 2450 2479 2438 2472 0 +23.63(+0.96%)
Jul 24, 2013 2469 2482 2433 2449 0 -13.02(-0.53%)
Jul 23, 2013 2497 2503 2452 2462 0 -32.33(-1.30%)
Jul 22, 2013 2496 2532 2481 2494 0 -33.22(-1.31%)
Jul 19, 2013 2524 2538 2507 2527 0 +8.73(+0.35%)
Jul 18, 2013 2514 2533 2503 2519 0 +14.70(+0.59%)
Jul 17, 2013 2528 2535 2492 2504 0 -29.22(-1.15%)
Jul 16, 2013 2532 2548 2506 2533 0 -6.64(-0.26%)
Jul 15, 2013 2542 2558 2529 2540 0 -2.69(-0.11%)
Jul 12, 2013 2529 2556 2518 2543 0 +8.09(+0.32%)
Jul 11, 2013 2526 2549 2506 2534 0 +16.73(+0.66%)
Jul 10, 2013 2519 2529 2498 2518 0 -6.33(-0.25%)
Jul 09, 2013 2535 2538 2509 2524 0 +3.64(+0.14%)
Jul 08, 2013 2519 2537 2507 2520 0 +11.18(+0.45%)
Jul 05, 2013 2517 2524 2485 2509 0 +6.85(+0.27%)
Jul 03, 2013 2502 2502 2502 0 +18.08(+0.73%)
Jul 02, 2013 2473 2500 2464 2484 0 +10.82(+0.44%)
Jul 01, 2013 2460 2487 2453 2473 0 +24.83(+1.01%)
Jun 28, 2013 2453 2475 2439 2449 0 +5.46(+0.22%)
Jun 26, 2013 2430 2458 2419 2443 0 +33.48(+1.39%)
Jun 25, 2013 2414 2429 2398 2410 0 +13.08(+0.55%)
Jun 24, 2013 2386 2412 2364 2397 0 -13.60(-0.56%)
Jun 21, 2013 2430 2440 2395 2410 0 -8.17(-0.34%)
Jun 20, 2013 2452 2466 2412 2418 0 -52.65(-2.13%)
Jun 19, 2013 2492 2507 2466 2471 0 -23.52(-0.94%)
Jun 18, 2013 2467 2502 2466 2495 0 +30.19(+1.23%)
Jun 17, 2013 2474 2490 2450 2464 0 +8.22(+0.33%)
Jun 14, 2013 2467 2485 2449 2456 0 -13.58(-0.55%)
Jun 13, 2013 2444 2477 2432 2470 0 +23.39(+0.96%)
Jun 12, 2013 2470 2482 2439 2446 0 -13.00(-0.53%)
Jun 11, 2013 2465 2490 2450 2459 0 -25.07(-1.01%)
Jun 10, 2013 2487 2506 2470 2484 0 +18.86(+0.77%)
Jun 07, 2013 2427 2474 2422 2466 0 +52.45(+2.17%)
Jun 06, 2013 2382 2416 2367 2413 0 +30.57(+1.28%)
Jun 05, 2013 2414 2423 2374 2383 0 -39.32(-1.62%)
Jun 04, 2013 2409 2445 2400 2422 0 +4.99(+0.21%)
Jun 03, 2013 2393 2422 2380 2417 0 +27.20(+1.14%)
May 31, 2013 2397 2427 2383 2390 0 -15.69(-0.65%)
May 30, 2013 2426 2436 2398 2405 0 -25.07(-1.03%)
May 29, 2013 2448 2457 2413 2430 0 -33.64(-1.37%)
May 28, 2013 2458 2482 2452 2464 0 +26.99(+1.11%)
May 24, 2013 2437 2437 2437 0 -10.80(-0.44%)
May 23, 2013 2442 2458 2423 2448 0 -12.80(-0.52%)
May 22, 2013 2473 2492 2451 2461 0 -14.57(-0.59%)
May 21, 2013 2465 2487 2458 2475 0 +10.60(+0.43%)
May 20, 2013 2457 2480 2451 2465 0 -0.15(-0.01%)
May 17, 2013 2452 2471 2442 2465 0 +15.54(+0.63%)
May 16, 2013 2461 2469 2440 2449 0 -18.55(-0.75%)
May 15, 2013 2452 2478 2449 2468 0 +39.32(+1.62%)
May 13, 2013 2430 2446 2416 2428 0 -9.64(-0.40%)
May 10, 2013 2420 2441 2413 2438 0 +22.91(+0.95%)
May 09, 2013 2429 2444 2405 2415 0 -18.55(-0.76%)
May 08, 2013 2439 2451 2414 2434 0 -6.00(-0.25%)
May 07, 2013 2440 2451 2423 2440 0 +0.67(+0.03%)
May 06, 2013 2435 2451 2425 2439 0 -1.65(-0.07%)
May 03, 2013 2427 2446 2414 2441 0 +31.60(+1.31%)
May 02, 2013 2394 2420 2381 2409 0 +18.29(+0.77%)
May 01, 2013 2403 2416 2384 2391 0 -19.85(-0.82%)
Apr 30, 2013 2404 2418 2388 2411 0 +9.36(+0.39%)
Apr 29, 2013 2391 2414 2379 2401 0 +21.75(+0.91%)
Apr 26, 2013 2373 2389 2363 2380 0 -5.79(-0.24%)
Apr 25, 2013 2391 2410 2374 2385 0 +3.17(+0.13%)
Apr 24, 2013 2365 2396 2356 2382 0 +38.63(+1.65%)
Apr 23, 2013 2333 2360 2322 2344 0 +7.64(+0.33%)
Apr 22, 2013 2335 2348 2313 2336 0 -4.89(-0.21%)
Apr 19, 2013 2332 2363 2317 2341 0 +0.21(+0.01%)
Apr 18, 2013 2359 2366 2314 2341 0 -21.41(-0.91%)
Apr 17, 2013 2361 2378 2343 2362 0 -14.71(-0.62%)
Apr 16, 2013 2361 2384 2349 2377 0 +24.27(+1.03%)
Apr 15, 2013 2387 2401 2349 2352 0 -46.82(-1.95%)
Apr 12, 2013 2362 2408 2359 2399 0 +29.32(+1.24%)
Apr 11, 2013 2353 2390 2347 2370 0 +10.07(+0.43%)
Apr 10, 2013 2345 2377 2344 2360 0 +17.61(+0.75%)
Apr 09, 2013 2357 2362 2331 2342 0 -17.35(-0.74%)
Apr 08, 2013 2342 2362 2333 2360 0 +8.93(+0.38%)
Apr 05, 2013 2321 2354 2306 2351 0 +3.16(+0.13%)
Apr 04, 2013 2325 2357 2323 2348 0 +25.80(+1.11%)
Apr 03, 2013 2352 2367 2312 2322 0 -28.56(-1.22%)
Apr 02, 2013 2336 2362 2322 2350 0 +19.60(+0.84%)
Apr 01, 2013 2344 2356 2324 2331 0 -15.55(-0.66%)
Mar 28, 2013 2346 2346 2346 0 +15.57(+0.67%)
Mar 27, 2013 2315 2337 2308 2331 0 +5.03(+0.22%)
Mar 26, 2013 2320 2331 2313 2326 0 +11.14(+0.48%)
Mar 25, 2013 2334 2345 2304 2315 0 -11.93(-0.51%)
Mar 22, 2013 2312 2337 2309 2326 0 +15.70(+0.68%)
Mar 21, 2013 2310 2324 2302 2311 0 -8.38(-0.36%)
Mar 20, 2013 2310 2326 2305 2319 0 +17.50(+0.76%)
Mar 19, 2013 2306 2318 2286 2302 0 -5.08(-0.22%)
Mar 18, 2013 2308 2324 2294 2307 0 -24.20(-1.04%)
Mar 15, 2013 2317 2337 2309 2331 0 +3.24(+0.14%)
Mar 14, 2013 2331 2340 2314 2328 0 -4.49(-0.19%)
Mar 13, 2013 2313 2338 2310 2332 0 +17.80(+0.77%)
Mar 12, 2013 2330 2336 2306 2314 0 -1.96(-0.08%)
Mar 11, 2013 2308 2324 2301 2316 0 +1.07(+0.05%)
Mar 08, 2013 2311 2329 2300 2315 0 +21.41(+0.93%)
Mar 07, 2013 2277 2300 2271 2294 0 +15.27(+0.67%)
Mar 06, 2013 2263 2293 2260 2279 0 +18.96(+0.84%)
Mar 05, 2013 2242 2271 2239 2260 0 +26.13(+1.17%)
Mar 04, 2013 2225 2243 2214 2234 0 +5.09(+0.23%)
Mar 01, 2013 2218 2234 2200 2228 0 +0.14(+0.01%)
Feb 28, 2013 2229 2244 2220 2228 0 +3.59(+0.16%)
Feb 27, 2013 2202 2238 2195 2225 0 +14.17(+0.64%)
Feb 26, 2013 2211 2227 2197 2211 0 -1.59(-0.07%)
Feb 22, 2013 2190 2216 2179 2212 0 +27.96(+1.28%)
Feb 21, 2013 2167 2198 2160 2184 0 +5.77(+0.26%)
Feb 20, 2013 2197 2211 2173 2178 0 -10.40(-0.48%)
Feb 15, 2013 2189 2189 2189 0 -5.79(-0.26%)
Feb 14, 2013 2198 2207 2185 2195 0 -9.94(-0.45%)
Feb 13, 2013 2222 2227 2191 2205 0 -24.45(-1.10%)
Feb 12, 2013 2224 2240 2216 2229 0 +0.76(+0.03%)
Feb 11, 2013 2228 2240 2216 2228 0 -1.65(-0.07%)
Feb 08, 2013 2210 2242 2208 2230 0 +16.95(+0.77%)
Feb 07, 2013 2217 2226 2194 2213 0 -5.31(-0.24%)
Feb 06, 2013 2194 2228 2189 2218 0 +7.32(+0.33%)
Feb 04, 2013 2230 2244 2206 2211 0 -32.75(-1.46%)
Feb 01, 2013 2228 2254 2224 2244 0 +25.26(+1.14%)
Jan 31, 2013 2203 2230 2196 2218 0 +12.60(+0.57%)
Jan 30, 2013 2202 2219 2190 2206 0 -1.58(-0.07%)
Jan 29, 2013 2200 2220 2191 2207 0 -1.52(-0.07%)
Jan 28, 2013 2206 2225 2189 2209 0 +2.60(+0.12%)
Jan 25, 2013 2201 2221 2190 2206 0 +16.08(+0.73%)
Jan 24, 2013 2188 2202 2175 2190 0 +3.54(+0.16%)
Jan 23, 2013 2188 2200 2166 2187 0 +1.63(+0.07%)
Jan 22, 2013 2169 2196 2157 2185 0 +12.05(+0.55%)
Jan 18, 2013 2173 2173 2173 0 +9.92(+0.46%)
Jan 17, 2013 2160 2177 2147 2163 0 +11.99(+0.56%)
Jan 16, 2013 2141 2159 2136 2151 0 -12.59(-0.58%)
Jan 15, 2013 2156 2171 2143 2164 0 +0.47(+0.02%)
Jan 14, 2013 2174 2187 2158 2163 0 -10.89(-0.50%)
Jan 12, 2013 2174 2183 2151 2174 0 +0.00(+0.00%)
Jan 11, 2013 2174 2183 2151 2174 0 +8.70(+0.40%)
Jan 10, 2013 2161 2178 2149 2165 0 +12.10(+0.56%)
Jan 09, 2013 2164 2175 2138 2153 0 -8.74(-0.40%)
Jan 08, 2013 2154 2169 2141 2162 0 -16.49(-0.76%)
Jan 07, 2013 2164 2186 2144 2179 0 +8.36(+0.39%)
Jan 04, 2013 2169 2187 2151 2170 0 +3.98(+0.18%)
Jan 03, 2013 2155 2177 2148 2166 0 +11.92(+0.55%)
Jan 02, 2013 2150 2158 2111 2154 0 +70.68(+3.39%)
Dec 31, 2012 2084 2084 2084 0 +29.59(+1.44%)
Dec 28, 2012 2066 2076 2050 2054 0 -23.64(-1.14%)
Dec 27, 2012 2074 2089 2054 2078 0 +5.68(+0.27%)
Dec 26, 2012 2084 2092 2063 2072 0 -15.28(-0.73%)
Dec 24, 2012 2087 2087 2087 0 -2.92(-0.14%)
Dec 21, 2012 2086 2103 2060 2090 0 -18.69(-0.89%)
Dec 20, 2012 2112 2120 2091 2109 0 -0.93(-0.04%)
Dec 19, 2012 2130 2140 2106 2110 0 -18.60(-0.87%)
Dec 18, 2012 2120 2144 2113 2128 0 +10.83(+0.51%)
Dec 17, 2012 2090 2121 2087 2118 0 +33.13(+1.59%)
Dec 14, 2012 2079 2099 2073 2084 0 -0.84(-0.04%)
Dec 13, 2012 2090 2109 2076 2085 0 -2.23(-0.11%)
Dec 12, 2012 2096 2108 2080 2087 0 -0.17(-0.01%)
Dec 11, 2012 2083 2098 2069 2088 0 +12.73(+0.61%)
Dec 10, 2012 2083 2094 2061 2075 0 +7.42(+0.36%)
Dec 07, 2012 2076 2087 2056 2068 0 +2.55(+0.12%)
Dec 06, 2012 2030 2079 2025 2065 0 +40.08(+1.98%)
Dec 05, 2012 2040 2053 2007 2025 0 -6.15(-0.30%)
Dec 04, 2012 2032 2050 2010 2031 0 -19.61(-0.96%)
Nov 30, 2012 2041 2065 2028 2051 0 -31.70(-1.52%)
Nov 29, 2012 2079 2098 2066 2082 0 +5.90(+0.28%)
Nov 28, 2012 2052 2081 2041 2076 0 +20.81(+1.01%)
Nov 27, 2012 2064 2081 2050 2056 0 -9.79(-0.47%)
Nov 26, 2012 2067 2075 2049 2065 0 -12.73(-0.61%)
Nov 24, 2012 2069 2084 2063 2078 0 +0.00(+0.00%)
Nov 23, 2012 2069 2084 2063 2078 0 +20.39(+0.99%)
Nov 21, 2012 2058 2058 2058 0 +14.07(+0.69%)
Nov 20, 2012 2035 2059 2024 2044 0 +5.52(+0.27%)
Nov 19, 2012 2019 2043 2014 2038 0 +32.43(+1.62%)
Nov 16, 2012 2000 2015 1976 2006 0 +8.72(+0.44%)
Nov 15, 2012 2001 2017 1982 1997 0 -7.05(-0.35%)
Nov 14, 2012 2033 2050 1997 2004 0 -27.82(-1.37%)
Nov 13, 2012 2031 2055 2022 2032 0 -7.60(-0.37%)
Nov 12, 2012 2040 2054 2027 2039 0 +3.89(+0.19%)
Nov 09, 2012 2026 2052 2013 2036 0 +0.84(+0.04%)
Nov 08, 2012 2067 2079 2029 2035 0 -42.77(-2.06%)
Nov 07, 2012 2090 2108 2066 2078 0 -26.10(-1.24%)
Nov 06, 2012 2086 2112 2081 2104 0 +21.45(+1.03%)
Nov 05, 2012 2058 2090 2061 2082 0 +11.81(+0.57%)
Nov 02, 2012 2072 2107 2065 2070 0 +26.48(+1.30%)
Nov 01, 2012 2010 2053 2008 2044 0 +22.19(+1.10%)
Oct 31, 2012 2016 2037 2000 2022 0 +5.96(+0.30%)
Oct 26, 2012 2016 2016 2016 0 -10.83(-0.53%)
Oct 25, 2012 2029 2045 2012 2027 0 +13.63(+0.68%)
Oct 24, 2012 2032 2043 2003 2013 0 -10.77(-0.53%)
Oct 23, 2012 2016 2035 1998 2024 0 -15.30(-0.75%)
Oct 19, 2012 2078 2083 2028 2039 0 -87.98(-4.14%)
Oct 18, 2012 2141 2151 2115 2127 0 -15.07(-0.70%)
Oct 17, 2012 2144 2161 2131 2142 0 -5.26(-0.25%)
Oct 16, 2012 2138 2157 2126 2147 0 +19.86(+0.93%)
Oct 15, 2012 2110 2136 2104 2127 0 +23.33(+1.11%)
Oct 12, 2012 2106 2116 2095 2104 0 +0.14(+0.01%)
Oct 11, 2012 2111 2125 2094 2104 0 -2.21(-0.11%)
Oct 10, 2012 2114 2134 2091 2106 0 +21.36(+1.02%)
Oct 09, 2012 2094 2119 2073 2085 0 -12.13(-0.58%)
Oct 08, 2012 2084 2107 2077 2097 0 +9.43(+0.45%)
Oct 06, 2012 2111 2119 2079 2088 0 +0.00(+0.00%)
Oct 05, 2012 2111 2119 2079 2088 0 -14.23(-0.68%)
Oct 04, 2012 2107 2117 2088 2102 0 +5.55(+0.26%)
Oct 03, 2012 2106 2117 2085 2096 0 -5.18(-0.25%)
Oct 02, 2012 2135 2140 2086 2101 0 -26.65(-1.25%)
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.