NRN Restaurant Index (CIX: NRNMX )

5,495.02 +53.52 (+0.98%)
Streaming Delayed Price Updated: 1:06 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3124 3163 3119 3147 0 +25.60(+0.82%)
Sep 29, 2016 3138 3154 3110 3121 0 -18.65(-0.59%)
Sep 28, 2016 3158 3167 3115 3140 0 -29.36(-0.93%)
Sep 27, 2016 3174 3186 3150 3169 0 +0.51(+0.02%)
Sep 26, 2016 3179 3190 3157 3169 0 -21.31(-0.67%)
Sep 23, 2016 3163 3202 3158 3190 0 +6.52(+0.20%)
Sep 22, 2016 3176 3199 3167 3183 0 +22.91(+0.72%)
Sep 21, 2016 3144 3170 3128 3160 0 +20.79(+0.66%)
Sep 20, 2016 3137 3154 3119 3140 0 +17.25(+0.55%)
Sep 19, 2016 3145 3158 3112 3122 0 -8.43(-0.27%)
Sep 16, 2016 3138 3154 3113 3131 0 -16.76(-0.53%)
Sep 15, 2016 3123 3155 3110 3148 0 +19.67(+0.63%)
Sep 14, 2016 3136 3153 3115 3128 0 -4.09(-0.13%)
Sep 13, 2016 3154 3161 3118 3132 0 -36.86(-1.16%)
Sep 12, 2016 3120 3176 3113 3169 0 +40.11(+1.28%)
Sep 09, 2016 3169 3173 3127 3129 0 -54.53(-1.71%)
Sep 08, 2016 3214 3223 3179 3183 0 -38.61(-1.20%)
Sep 07, 2016 3221 3237 3201 3222 0 +8.57(+0.27%)
Sep 06, 2016 3215 3250 3198 3213 0 +15.23(+0.48%)
Sep 02, 2016 3198 3198 3198 3198 0 +10.51(+0.33%)
Sep 01, 2016 3191 3203 3169 3188 0 -4.23(-0.13%)
Aug 31, 2016 3188 3205 3175 3192 0 +2.45(+0.08%)
Aug 30, 2016 3200 3210 3171 3189 0 -12.10(-0.38%)
Aug 29, 2016 3187 3218 3176 3201 0 +19.42(+0.61%)
Aug 26, 2016 3207 3221 3166 3182 0 -20.48(-0.64%)
Aug 25, 2016 3188 3215 3180 3203 0 +15.11(+0.47%)
Aug 24, 2016 3193 3214 3179 3187 0 -0.17(-0.01%)
Aug 23, 2016 3192 3207 3173 3188 0 +7.05(+0.22%)
Aug 22, 2016 3158 3190 3150 3181 0 +22.52(+0.71%)
Aug 19, 2016 3196 3200 3153 3158 0 -46.32(-1.45%)
Aug 18, 2016 3198 3215 3185 3204 0 +6.68(+0.21%)
Aug 17, 2016 3207 3215 3175 3198 0 -6.02(-0.19%)
Aug 16, 2016 3208 3224 3193 3204 0 -9.98(-0.31%)
Aug 15, 2016 3221 3236 3206 3214 0 -12.06(-0.37%)
Aug 12, 2016 3219 3243 3210 3226 0 +2.54(+0.08%)
Aug 11, 2016 3207 3240 3200 3223 0 +25.66(+0.80%)
Aug 10, 2016 3193 3213 3174 3198 0 +2.14(+0.07%)
Aug 09, 2016 3189 3223 3178 3195 0 +1.02(+0.03%)
Aug 08, 2016 3211 3221 3184 3194 0 -15.01(-0.47%)
Aug 05, 2016 3196 3222 3186 3209 0 +28.19(+0.89%)
Aug 04, 2016 3183 3205 3164 3181 0 +6.30(+0.20%)
Aug 03, 2016 3178 3193 3154 3175 0 -5.11(-0.16%)
Aug 02, 2016 3211 3222 3165 3180 0 -41.36(-1.28%)
Aug 01, 2016 3221 3240 3206 3221 0 +1.33(+0.04%)
Jul 29, 2016 3244 3260 3208 3220 0 -28.94(-0.89%)
Jul 28, 2016 3234 3266 3212 3249 0 +16.71(+0.52%)
Jul 27, 2016 3267 3279 3217 3232 0 -28.15(-0.86%)
Jul 26, 2016 3298 3321 3244 3260 0 -97.37(-2.90%)
Jul 25, 2016 3355 3370 3331 3358 0 -2.46(-0.07%)
Jul 22, 2016 3313 3372 3307 3360 0 +49.40(+1.49%)
Jul 21, 2016 3300 3320 3277 3311 0 +17.18(+0.52%)
Jul 20, 2016 3294 3314 3272 3294 0 +11.42(+0.35%)
Jul 19, 2016 3254 3296 3242 3282 0 +31.76(+0.98%)
Jul 18, 2016 3259 3267 3236 3251 0 -1.21(-0.04%)
Jul 15, 2016 3278 3284 3244 3252 0 -21.18(-0.65%)
Jul 14, 2016 3275 3296 3247 3273 0 +41.37(+1.28%)
Jul 13, 2016 3231 3254 3214 3232 0 -6.80(-0.21%)
Jul 12, 2016 3231 3255 3218 3238 0 +15.79(+0.49%)
Jul 11, 2016 3215 3238 3198 3223 0 +19.33(+0.60%)
Jul 08, 2016 3203 3221 3182 3203 0 +16.44(+0.52%)
Jul 07, 2016 3190 3203 3169 3187 0 +0.84(+0.03%)
Jul 06, 2016 3186 3186 3186 3186 0 +8.16(+0.26%)
Jul 05, 2016 3171 3192 3157 3178 0 -2.61(-0.08%)
Jul 01, 2016 3180 3180 3180 3180 0 -0.30(-0.01%)
Jun 30, 2016 3171 3191 3144 3181 0 +9.57(+0.30%)
Jun 29, 2016 3142 3183 3133 3171 0 +53.07(+1.70%)
Jun 28, 2016 3090 3129 3074 3118 0 +51.16(+1.67%)
Jun 27, 2016 3115 3125 3055 3067 0 -80.43(-2.56%)
Jun 24, 2016 3129 3199 3111 3147 0 -66.23(-2.06%)
Jun 23, 2016 3197 3225 3182 3214 0 +38.39(+1.21%)
Jun 22, 2016 3189 3198 3160 3175 0 -29.86(-0.93%)
Jun 21, 2016 3226 3234 3190 3205 0 -9.33(-0.29%)
Jun 20, 2016 3224 3248 3209 3214 0 +18.78(+0.59%)
Jun 17, 2016 3194 3211 3169 3196 0 -1.24(-0.04%)
Jun 16, 2016 3178 3205 3152 3197 0 +5.84(+0.18%)
Jun 15, 2016 3211 3228 3185 3191 0 -10.52(-0.33%)
Jun 14, 2016 3187 3216 3173 3201 0 +5.14(+0.16%)
Jun 13, 2016 3186 3231 3175 3196 0 -0.86(-0.03%)
Jun 10, 2016 3202 3220 3179 3197 0 -30.04(-0.93%)
Jun 09, 2016 3216 3244 3207 3227 0 +7.53(+0.23%)
Jun 08, 2016 3213 3232 3186 3220 0 +8.11(+0.25%)
Jun 07, 2016 3224 3251 3204 3212 0 -8.13(-0.25%)
Jun 06, 2016 3197 3230 3183 3220 0 +30.41(+0.95%)
Jun 03, 2016 3188 3206 3165 3189 0 -2.95(-0.09%)
Jun 02, 2016 3177 3204 3165 3192 0 -0.59(-0.02%)
Jun 01, 2016 3188 3221 3174 3193 0 +1.55(+0.05%)
May 31, 2016 3216 3224 3176 3191 0 -22.73(-0.71%)
May 27, 2016 3214 3214 3214 3214 0 -3.19(-0.10%)
May 26, 2016 3213 3238 3200 3217 0 +9.97(+0.31%)
May 25, 2016 3211 3228 3189 3207 0 -5.73(-0.18%)
May 24, 2016 3186 3231 3176 3213 0 +41.14(+1.30%)
May 23, 2016 3172 3198 3153 3172 0 +3.24(+0.10%)
May 20, 2016 3196 3215 3148 3169 0 -29.05(-0.91%)
May 19, 2016 3194 3209 3171 3198 0 -8.03(-0.25%)
May 18, 2016 3220 3240 3184 3206 0 -29.52(-0.91%)
May 17, 2016 3269 3287 3220 3235 0 -37.12(-1.13%)
May 16, 2016 3253 3283 3232 3272 0 +11.20(+0.34%)
May 13, 2016 3285 3302 3252 3261 0 -30.19(-0.92%)
May 12, 2016 3284 3311 3264 3291 0 +27.06(+0.83%)
May 11, 2016 3323 3334 3259 3264 0 -70.16(-2.10%)
May 10, 2016 3314 3344 3299 3334 0 +24.88(+0.75%)
May 09, 2016 3288 3328 3273 3310 0 +34.24(+1.05%)
May 06, 2016 3258 3283 3222 3275 0 +11.85(+0.36%)
May 05, 2016 3268 3290 3247 3263 0 -5.92(-0.18%)
May 04, 2016 3230 3292 3223 3269 0 +20.27(+0.62%)
May 03, 2016 3247 3282 3229 3249 0 -15.90(-0.49%)
May 02, 2016 3223 3270 3213 3265 0 +50.55(+1.57%)
Apr 29, 2016 3237 3248 3190 3214 0 -26.76(-0.83%)
Apr 28, 2016 3243 3280 3225 3241 0 -24.77(-0.76%)
Apr 27, 2016 3272 3288 3242 3266 0 -18.74(-0.57%)
Apr 26, 2016 3278 3306 3261 3285 0 +9.78(+0.30%)
Apr 25, 2016 3243 3284 3233 3275 0 +25.45(+0.78%)
Apr 22, 2016 3295 3311 3227 3250 0 -33.18(-1.01%)
Apr 21, 2016 3335 3359 3271 3283 0 -48.31(-1.45%)
Apr 20, 2016 3339 3364 3318 3331 0 +3.02(+0.09%)
Apr 19, 2016 3336 3354 3298 3328 0 -12.93(-0.39%)
Apr 18, 2016 3322 3350 3308 3341 0 +18.92(+0.57%)
Apr 15, 2016 3306 3333 3294 3322 0 +11.42(+0.35%)
Apr 14, 2016 3312 3331 3293 3311 0 +7.17(+0.22%)
Apr 13, 2016 3306 3329 3270 3303 0 +0.03(+0.00%)
Apr 12, 2016 3298 3320 3264 3303 0 -6.61(-0.20%)
Apr 11, 2016 3333 3352 3305 3310 0 -12.63(-0.38%)
Apr 08, 2016 3327 3346 3298 3323 0 +5.25(+0.16%)
Apr 07, 2016 3308 3343 3289 3317 0 +2.62(+0.08%)
Apr 06, 2016 3301 3328 3284 3315 0 +14.88(+0.45%)
Apr 05, 2016 3296 3323 3272 3300 0 -16.90(-0.51%)
Apr 04, 2016 3324 3344 3296 3317 0 -4.51(-0.14%)
Apr 01, 2016 3268 3335 3259 3321 0 +35.72(+1.09%)
Mar 31, 2016 3296 3318 3273 3286 0 -8.06(-0.24%)
Mar 30, 2016 3278 3309 3256 3294 0 +38.61(+1.19%)
Mar 29, 2016 3228 3269 3219 3255 0 +25.66(+0.79%)
Mar 28, 2016 3233 3257 3213 3229 0 +12.38(+0.38%)
Mar 24, 2016 3217 3217 3217 3217 0 -24.43(-0.75%)
Mar 23, 2016 3240 3273 3218 3241 0 +1.33(+0.04%)
Mar 22, 2016 3236 3260 3219 3240 0 -3.16(-0.10%)
Mar 21, 2016 3240 3265 3218 3243 0 -2.79(-0.09%)
Mar 18, 2016 3250 3273 3222 3246 0 +4.57(+0.14%)
Mar 17, 2016 3247 3273 3226 3241 0 -14.86(-0.46%)
Mar 16, 2016 3227 3272 3210 3256 0 +12.10(+0.37%)
Mar 15, 2016 3231 3268 3212 3244 0 -1.99(-0.06%)
Mar 14, 2016 3221 3263 3205 3246 0 +27.46(+0.85%)
Mar 11, 2016 3206 3237 3180 3219 0 +30.95(+0.97%)
Mar 10, 2016 3198 3220 3151 3188 0 +4.40(+0.14%)
Mar 09, 2016 3195 3220 3154 3183 0 +3.72(+0.12%)
Mar 08, 2016 3167 3219 3147 3180 0 -7.42(-0.23%)
Mar 07, 2016 3177 3206 3147 3187 0 -5.12(-0.16%)
Mar 04, 2016 3177 3203 3150 3192 0 +17.76(+0.56%)
Mar 03, 2016 3173 3191 3127 3174 0 -16.84(-0.53%)
Mar 02, 2016 3191 3208 3159 3191 0 -5.91(-0.18%)
Mar 01, 2016 3156 3212 3141 3197 0 +62.48(+1.99%)
Feb 29, 2016 3128 3176 3111 3135 0 +6.94(+0.22%)
Feb 26, 2016 3147 3159 3095 3128 0 -15.13(-0.48%)
Feb 25, 2016 3132 3159 3096 3143 0 +28.21(+0.91%)
Feb 24, 2016 3083 3129 3053 3115 0 +3.47(+0.11%)
Feb 23, 2016 3101 3144 3084 3111 0 -1.91(-0.06%)
Feb 22, 2016 3089 3130 3080 3113 0 +43.63(+1.42%)
Feb 19, 2016 3069 3096 3035 3069 0 -4.39(-0.14%)
Feb 18, 2016 3100 3121 3049 3074 0 -35.94(-1.16%)
Feb 17, 2016 3083 3127 3045 3110 0 +35.62(+1.16%)
Feb 16, 2016 3050 3084 3027 3074 0 +48.63(+1.61%)
Feb 12, 2016 3026 3026 3026 3026 0 +57.37(+1.93%)
Feb 11, 2016 2938 2995 2919 2968 0 -15.82(-0.53%)
Feb 10, 2016 2992 3012 2977 2984 0 +19.54(+0.66%)
Feb 09, 2016 2940 3009 2924 2964 0 -0.36(-0.01%)
Feb 08, 2016 2942 2993 2891 2965 0 -17.09(-0.57%)
Feb 05, 2016 3113 3121 2967 2982 0 -134.41(-4.31%)
Feb 04, 2016 3115 3143 3056 3116 0 -9.85(-0.32%)
Feb 03, 2016 3180 3194 3085 3126 0 -50.10(-1.58%)
Feb 02, 2016 3178 3203 3149 3176 0 -21.95(-0.69%)
Feb 01, 2016 3163 3216 3146 3198 0 +29.99(+0.95%)
Jan 29, 2016 3133 3184 3119 3168 0 +46.97(+1.50%)
Jan 28, 2016 3089 3137 3065 3121 0 +48.04(+1.56%)
Jan 27, 2016 3092 3116 3051 3073 0 -15.08(-0.49%)
Jan 26, 2016 3048 3105 3035 3088 0 +50.68(+1.67%)
Jan 25, 2016 3102 3109 3017 3038 0 -23.46(-0.77%)
Jan 22, 2016 3043 3079 3015 3061 0 +19.85(+0.65%)
Jan 21, 2016 3012 3070 2986 3041 0 +50.72(+1.70%)
Jan 20, 2016 3008 3041 2922 2991 0 -46.64(-1.54%)
Jan 19, 2016 3027 3064 2995 3037 0 +39.61(+1.32%)
Jan 15, 2016 2998 2998 2998 2998 0 -40.34(-1.33%)
Jan 14, 2016 3007 3060 2945 3038 0 +42.66(+1.42%)
Jan 13, 2016 3051 3070 2981 2995 0 -44.32(-1.46%)
Jan 12, 2016 3015 3055 2991 3040 0 +41.17(+1.37%)
Jan 11, 2016 2986 3022 2962 2998 0 +23.81(+0.80%)
Jan 08, 2016 2996 3032 2964 2975 0 -8.66(-0.29%)
Jan 07, 2016 3011 3044 2968 2983 0 -72.52(-2.37%)
Jan 06, 2016 3049 3087 3033 3056 0 -32.13(-1.04%)
Jan 05, 2016 3074 3107 3047 3088 0 +23.87(+0.78%)
Jan 04, 2016 3071 3087 3021 3064 0 -50.00(-1.61%)
Dec 31, 2015 3114 3114 3114 3114 0 -31.69(-1.01%)
Dec 30, 2015 3157 3169 3137 3146 0 -16.48(-0.52%)
Dec 29, 2015 3142 3176 3131 3162 0 +29.57(+0.94%)
Dec 28, 2015 3122 3142 3102 3133 0 -0.40(-0.01%)
Dec 24, 2015 3133 3133 3133 3133 0 -2.96(-0.09%)
Dec 23, 2015 3119 3144 3104 3136 0 +23.72(+0.76%)
Dec 22, 2015 3124 3132 3078 3112 0 -6.41(-0.21%)
Dec 21, 2015 3101 3134 3076 3119 0 +29.15(+0.94%)
Dec 18, 2015 3097 3119 3062 3090 0 -20.26(-0.65%)
Dec 17, 2015 3153 3169 3106 3110 0 -30.62(-0.97%)
Dec 16, 2015 3131 3162 3095 3140 0 +24.76(+0.79%)
Dec 15, 2015 3126 3148 3104 3116 0 +17.09(+0.55%)
Dec 14, 2015 3097 3120 3051 3099 0 +3.70(+0.12%)
Dec 11, 2015 3104 3129 3078 3095 0 -49.10(-1.56%)
Dec 10, 2015 3133 3164 3104 3144 0 +18.29(+0.59%)
Dec 09, 2015 3136 3177 3106 3126 0 -18.48(-0.59%)
Dec 08, 2015 3122 3163 3099 3144 0 -3.33(-0.11%)
Dec 07, 2015 3115 3155 3102 3147 0 +10.25(+0.33%)
Dec 04, 2015 3068 3149 3051 3137 0 +78.64(+2.57%)
Dec 03, 2015 3103 3118 3042 3059 0 -40.76(-1.32%)
Dec 02, 2015 3105 3123 3084 3099 0 -7.37(-0.24%)
Dec 01, 2015 3103 3129 3079 3107 0 +11.81(+0.38%)
Nov 30, 2015 3110 3120 3082 3095 0 -14.80(-0.48%)
Nov 27, 2015 3108 3123 3092 3110 0 -4.60(-0.15%)
Nov 25, 2015 3114 3114 3114 3114 0 +14.98(+0.48%)
Nov 24, 2015 3083 3114 3056 3099 0 -5.14(-0.17%)
Nov 23, 2015 3104 3111 3103 3104 0 +30.67(+1.00%)
Nov 20, 2015 3091 3111 3055 3074 0 -2.47(-0.08%)
Nov 19, 2015 3060 3094 3044 3076 0 +17.55(+0.57%)
Nov 18, 2015 3020 3064 3001 3059 0 +47.15(+1.57%)
Nov 17, 2015 3019 3050 2994 3012 0 -3.88(-0.13%)
Nov 16, 2015 2988 3023 2972 3015 0 +20.30(+0.68%)
Nov 13, 2015 3044 3062 2982 2995 0 -43.83(-1.44%)
Nov 12, 2015 3073 3089 3031 3039 0 -44.91(-1.46%)
Nov 11, 2015 3094 3112 3070 3084 0 +3.66(+0.12%)
Nov 10, 2015 3064 3109 3026 3080 0 +9.92(+0.32%)
Nov 09, 2015 3099 3106 3047 3070 0 -31.57(-1.02%)
Nov 06, 2015 3086 3111 3065 3102 0 +3.27(+0.11%)
Nov 05, 2015 3100 3119 3073 3099 0 +2.27(+0.07%)
Nov 04, 2015 3123 3133 3069 3096 0 -23.29(-0.75%)
Nov 03, 2015 3111 3138 3089 3120 0 +2.28(+0.07%)
Nov 02, 2015 3110 3142 3083 3117 0 +5.69(+0.18%)
Oct 30, 2015 3141 3166 3103 3112 0 -24.76(-0.79%)
Oct 29, 2015 3160 3171 3114 3136 0 -40.52(-1.28%)
Oct 28, 2015 3145 3186 3121 3177 0 +38.30(+1.22%)
Oct 27, 2015 3165 3173 3111 3139 0 -30.10(-0.95%)
Oct 26, 2015 3143 3203 3134 3169 0 +21.87(+0.69%)
Oct 23, 2015 3132 3166 3106 3147 0 +37.02(+1.19%)
Oct 22, 2015 3116 3140 3057 3110 0 +96.40(+3.20%)
Oct 21, 2015 3043 3062 2987 3013 0 -47.77(-1.56%)
Oct 20, 2015 3089 3103 3049 3061 0 -15.80(-0.51%)
Oct 19, 2015 3062 3096 3047 3077 0 +8.78(+0.29%)
Oct 16, 2015 3059 3080 3025 3068 0 +35.38(+1.17%)
Oct 15, 2015 3004 3056 2967 3033 0 +29.75(+0.99%)
Oct 14, 2015 3062 3080 2987 3003 0 -56.43(-1.84%)
Oct 13, 2015 3057 3086 3043 3060 0 -8.33(-0.27%)
Oct 12, 2015 3053 3084 3039 3068 0 +18.59(+0.61%)
Oct 09, 2015 3032 3067 3011 3049 0 +17.51(+0.58%)
Oct 08, 2015 3005 3057 2987 3032 0 +19.17(+0.64%)
Oct 07, 2015 3007 3035 2965 3013 0 -78.61(-2.54%)
Oct 06, 2015 3095 3117 3067 3091 0 -5.96(-0.19%)
Oct 05, 2015 3075 3109 3054 3097 0 +40.67(+1.33%)
Oct 02, 2015 2989 3060 2971 3056 0 +33.32(+1.10%)
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.