NRN Restaurant Index (CIX: NRNMX )

5,479.50 -4.18 (-0.08%)
Streaming Delayed Price Updated: 8:18 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 3499 3514 3461 3480 0 -21.71(-0.62%)
Sep 28, 2017 3489 3526 3470 3502 0 +25.71(+0.74%)
Sep 27, 2017 3472 3503 3456 3476 0 +11.74(+0.34%)
Sep 26, 2017 3494 3513 3447 3464 0 -32.99(-0.94%)
Sep 25, 2017 3524 3540 3479 3497 0 -35.54(-1.01%)
Sep 22, 2017 3533 3550 3517 3533 0 -1.95(-0.06%)
Sep 21, 2017 3549 3557 3521 3535 0 -14.81(-0.42%)
Sep 20, 2017 3510 3557 3506 3549 0 +43.99(+1.25%)
Sep 19, 2017 3509 3522 3483 3505 0 +4.95(+0.14%)
Sep 18, 2017 3513 3531 3486 3500 0 -2.28(-0.06%)
Sep 15, 2017 3504 3527 3477 3503 0 +5.68(+0.16%)
Sep 14, 2017 3498 3512 3472 3497 0 -1.00(-0.03%)
Sep 13, 2017 3476 3526 3462 3498 0 +26.34(+0.76%)
Sep 12, 2017 3507 3529 3445 3472 0 -48.60(-1.38%)
Sep 11, 2017 3490 3537 3483 3520 0 +43.71(+1.26%)
Sep 08, 2017 3466 3501 3450 3477 0 +1.99(+0.06%)
Sep 07, 2017 3481 3512 3446 3475 0 +1.57(+0.05%)
Sep 06, 2017 3503 3515 3462 3473 0 -31.14(-0.89%)
Sep 05, 2017 3509 3529 3478 3504 0 -16.21(-0.46%)
Sep 01, 2017 3521 3536 3509 3520 0 +2.27(+0.06%)
Aug 31, 2017 3509 3528 3495 3518 0 +16.50(+0.47%)
Aug 30, 2017 3480 3512 3472 3502 0 +11.82(+0.34%)
Aug 29, 2017 3494 3511 3475 3490 0 -19.70(-0.56%)
Aug 28, 2017 3507 3523 3481 3510 0 +9.27(+0.26%)
Aug 25, 2017 3503 3524 3485 3500 0 +11.08(+0.32%)
Aug 24, 2017 3512 3526 3482 3489 0 -13.72(-0.39%)
Aug 23, 2017 3513 3521 3487 3503 0 -25.92(-0.73%)
Aug 22, 2017 3495 3544 3489 3529 0 +41.47(+1.19%)
Aug 21, 2017 3487 3504 3466 3487 0 +13.00(+0.37%)
Aug 18, 2017 3483 3495 3458 3474 0 -12.73(-0.36%)
Aug 17, 2017 3505 3534 3482 3487 0 -24.89(-0.71%)
Aug 16, 2017 3500 3535 3487 3512 0 +21.06(+0.60%)
Aug 15, 2017 3504 3519 3477 3491 0 -3.72(-0.11%)
Aug 14, 2017 3505 3516 3477 3495 0 +3.79(+0.11%)
Aug 11, 2017 3476 3512 3468 3491 0 +14.51(+0.42%)
Aug 10, 2017 3462 3507 3443 3476 0 +3.17(+0.09%)
Aug 09, 2017 3484 3499 3446 3473 0 -10.16(-0.29%)
Aug 08, 2017 3509 3520 3468 3483 0 -33.06(-0.94%)
Aug 07, 2017 3506 3535 3491 3516 0 +15.84(+0.45%)
Aug 04, 2017 3516 3529 3473 3501 0 -9.99(-0.28%)
Aug 03, 2017 3534 3559 3499 3511 0 -28.84(-0.81%)
Aug 02, 2017 3495 3549 3487 3539 0 +46.53(+1.33%)
Aug 01, 2017 3502 3523 3466 3493 0 +7.08(+0.20%)
Jul 31, 2017 3503 3520 3474 3486 0 -5.36(-0.15%)
Jul 28, 2017 3523 3546 3464 3491 0 -115.39(-3.20%)
Jul 27, 2017 3578 3624 3549 3607 0 +30.44(+0.85%)
Jul 26, 2017 3630 3636 3559 3576 0 -48.42(-1.34%)
Jul 25, 2017 3614 3654 3583 3624 0 +72.83(+2.05%)
Jul 24, 2017 3579 3591 3545 3552 0 -26.92(-0.75%)
Jul 21, 2017 3583 3603 3564 3579 0 -8.11(-0.23%)
Jul 20, 2017 3592 3621 3573 3587 0 -1.50(-0.04%)
Jul 19, 2017 3587 3606 3568 3588 0 +1.91(+0.05%)
Jul 18, 2017 3602 3617 3559 3586 0 -21.38(-0.59%)
Jul 17, 2017 3609 3627 3594 3608 0 -6.61(-0.18%)
Jul 14, 2017 3613 3629 3598 3614 0 +6.62(+0.18%)
Jul 13, 2017 3638 3643 3586 3608 0 -25.36(-0.70%)
Jul 12, 2017 3614 3645 3605 3633 0 +29.20(+0.81%)
Jul 11, 2017 3606 3625 3580 3604 0 -3.60(-0.10%)
Jul 10, 2017 3626 3636 3597 3607 0 -17.97(-0.50%)
Jul 07, 2017 3589 3641 3579 3625 0 +44.31(+1.24%)
Jul 06, 2017 3580 3597 3561 3581 0 -9.05(-0.25%)
Jul 05, 2017 3606 3617 3569 3590 0 -10.00(-0.28%)
Jul 03, 2017 3620 3634 3594 3600 0 -6.62(-0.18%)
Jun 30, 2017 3620 3637 3599 3607 0 -4.31(-0.12%)
Jun 29, 2017 3641 3648 3584 3611 0 -27.95(-0.77%)
Jun 28, 2017 3639 3654 3622 3639 0 +9.82(+0.27%)
Jun 27, 2017 3651 3673 3621 3629 0 -18.15(-0.50%)
Jun 26, 2017 3663 3679 3629 3647 0 -4.13(-0.11%)
Jun 23, 2017 3658 3677 3640 3651 0 +0.24(+0.01%)
Jun 22, 2017 3644 3670 3626 3651 0 +11.16(+0.31%)
Jun 21, 2017 3653 3668 3628 3640 0 -9.25(-0.25%)
Jun 20, 2017 3687 3700 3640 3649 0 -31.59(-0.86%)
Jun 19, 2017 3654 3687 3636 3681 0 +36.93(+1.01%)
Jun 16, 2017 3627 3659 3612 3644 0 +9.20(+0.25%)
Jun 15, 2017 3625 3651 3600 3635 0 -12.03(-0.33%)
Jun 14, 2017 3651 3671 3624 3647 0 -0.91(-0.02%)
Jun 13, 2017 3639 3668 3618 3648 0 +5.12(+0.14%)
Jun 12, 2017 3686 3694 3615 3643 0 -52.55(-1.42%)
Jun 09, 2017 3712 3724 3676 3695 0 -12.29(-0.33%)
Jun 08, 2017 3729 3747 3692 3707 0 -29.41(-0.79%)
Jun 07, 2017 3743 3760 3713 3737 0 -6.90(-0.18%)
Jun 06, 2017 3752 3765 3731 3744 0 -14.50(-0.39%)
Jun 05, 2017 3779 3787 3749 3758 0 -18.55(-0.49%)
Jun 02, 2017 3750 3791 3734 3777 0 +31.84(+0.85%)
Jun 01, 2017 3712 3748 3698 3745 0 +33.19(+0.89%)
May 31, 2017 3694 3718 3676 3712 0 +22.24(+0.60%)
May 30, 2017 3686 3702 3674 3690 0 -1.93(-0.05%)
May 26, 2017 3688 3705 3672 3691 0 +5.23(+0.14%)
May 25, 2017 3670 3700 3656 3686 0 +22.18(+0.61%)
May 24, 2017 3624 3674 3603 3664 0 +48.07(+1.33%)
May 23, 2017 3634 3640 3605 3616 0 -12.50(-0.34%)
May 22, 2017 3625 3652 3612 3628 0 +1.91(+0.05%)
May 19, 2017 3591 3651 3580 3627 0 +42.98(+1.20%)
May 18, 2017 3570 3595 3543 3584 0 +12.67(+0.35%)
May 17, 2017 3596 3608 3559 3571 0 -22.77(-0.63%)
May 16, 2017 3605 3621 3575 3594 0 -2.44(-0.07%)
May 15, 2017 3585 3606 3574 3596 0 +20.77(+0.58%)
May 12, 2017 3579 3596 3561 3575 0 -0.52(-0.01%)
May 11, 2017 3579 3589 3551 3576 0 -11.01(-0.31%)
May 10, 2017 3577 3598 3560 3587 0 +1.83(+0.05%)
May 09, 2017 3572 3600 3564 3585 0 +7.12(+0.20%)
May 08, 2017 3584 3594 3564 3578 0 -5.33(-0.15%)
May 05, 2017 3573 3588 3548 3583 0 +12.60(+0.35%)
May 04, 2017 3553 3581 3534 3571 0 +11.39(+0.32%)
May 03, 2017 3550 3571 3528 3559 0 +20.75(+0.59%)
May 02, 2017 3520 3549 3510 3539 0 +23.71(+0.67%)
May 01, 2017 3499 3534 3485 3515 0 +16.72(+0.48%)
Apr 28, 2017 3502 3521 3473 3498 0 -39.48(-1.12%)
Apr 27, 2017 3555 3578 3528 3538 0 -1.59(-0.05%)
Apr 26, 2017 3536 3565 3515 3539 0 +9.43(+0.27%)
Apr 25, 2017 3491 3546 3462 3530 0 +70.65(+2.04%)
Apr 24, 2017 3460 3480 3436 3459 0 +23.78(+0.69%)
Apr 21, 2017 3429 3447 3417 3435 0 +11.54(+0.34%)
Apr 20, 2017 3404 3435 3396 3424 0 +35.30(+1.04%)
Apr 19, 2017 3379 3408 3369 3388 0 +22.05(+0.66%)
Apr 18, 2017 3350 3380 3341 3366 0 +13.79(+0.41%)
Apr 17, 2017 3342 3365 3333 3353 0 +20.84(+0.63%)
Apr 13, 2017 3339 3351 3324 3332 0 -9.95(-0.30%)
Apr 12, 2017 3350 3358 3329 3342 0 -7.08(-0.21%)
Apr 11, 2017 3336 3358 3314 3349 0 +14.37(+0.43%)
Apr 10, 2017 3334 3354 3320 3334 0 -0.40(-0.01%)
Apr 07, 2017 3337 3355 3320 3335 0 -10.44(-0.31%)
Apr 06, 2017 3345 3363 3329 3345 0 +0.02(+0.00%)
Apr 05, 2017 3342 3392 3325 3345 0 +15.38(+0.46%)
Apr 04, 2017 3333 3346 3311 3330 0 -9.15(-0.27%)
Apr 03, 2017 3332 3353 3309 3339 0 +5.25(+0.16%)
Mar 31, 2017 3324 3353 3317 3334 0 +10.06(+0.30%)
Mar 30, 2017 3298 3334 3293 3324 0 +23.16(+0.70%)
Mar 29, 2017 3291 3326 3280 3301 0 -3.16(-0.10%)
Mar 28, 2017 3282 3315 3270 3304 0 +27.44(+0.84%)
Mar 27, 2017 3255 3287 3245 3276 0 +8.04(+0.25%)
Mar 24, 2017 3255 3289 3241 3268 0 +21.61(+0.67%)
Mar 23, 2017 3255 3273 3238 3247 0 -2.38(-0.07%)
Mar 22, 2017 3235 3259 3221 3249 0 +16.65(+0.52%)
Mar 21, 2017 3255 3273 3222 3232 0 -8.90(-0.27%)
Mar 20, 2017 3251 3262 3228 3241 0 -4.48(-0.14%)
Mar 17, 2017 3228 3271 3221 3246 0 +29.60(+0.92%)
Mar 16, 2017 3221 3236 3207 3216 0 +5.21(+0.16%)
Mar 15, 2017 3204 3223 3185 3211 0 +14.47(+0.45%)
Mar 14, 2017 3203 3217 3184 3196 0 -7.48(-0.23%)
Mar 13, 2017 3208 3222 3190 3204 0 -3.46(-0.11%)
Mar 10, 2017 3230 3238 3195 3207 0 -8.96(-0.28%)
Mar 09, 2017 3224 3241 3198 3216 0 -10.49(-0.32%)
Mar 08, 2017 3232 3247 3209 3227 0 -5.40(-0.17%)
Mar 07, 2017 3245 3256 3218 3232 0 -15.17(-0.47%)
Mar 06, 2017 3247 3261 3227 3247 0 -10.35(-0.32%)
Mar 03, 2017 3255 3277 3238 3258 0 -8.26(-0.25%)
Mar 02, 2017 3273 3290 3253 3266 0 -9.80(-0.30%)
Mar 01, 2017 3274 3301 3251 3276 0 +20.11(+0.62%)
Feb 28, 2017 3248 3272 3232 3256 0 +5.86(+0.18%)
Feb 27, 2017 3265 3274 3239 3250 0 -28.88(-0.88%)
Feb 24, 2017 3270 3287 3250 3279 0 +3.69(+0.11%)
Feb 23, 2017 3273 3296 3253 3275 0 -0.39(-0.01%)
Feb 22, 2017 3282 3299 3248 3275 0 -33.42(-1.01%)
Feb 21, 2017 3300 3330 3290 3309 0 -1.07(-0.03%)
Feb 17, 2017 3310 3310 3310 3310 0 +20.35(+0.62%)
Feb 16, 2017 3295 3308 3272 3290 0 +1.90(+0.06%)
Feb 15, 2017 3272 3299 3260 3288 0 +11.41(+0.35%)
Feb 14, 2017 3258 3284 3251 3276 0 +14.61(+0.45%)
Feb 13, 2017 3281 3299 3256 3262 0 -10.30(-0.31%)
Feb 10, 2017 3244 3286 3235 3272 0 +32.13(+0.99%)
Feb 09, 2017 3219 3262 3209 3240 0 +23.21(+0.72%)
Feb 08, 2017 3197 3233 3189 3217 0 +19.85(+0.62%)
Feb 07, 2017 3205 3225 3190 3197 0 +1.17(+0.04%)
Feb 06, 2017 3190 3212 3175 3196 0 +6.69(+0.21%)
Feb 03, 2017 3178 3211 3158 3189 0 +23.63(+0.75%)
Feb 02, 2017 3151 3187 3137 3165 0 +17.26(+0.55%)
Feb 01, 2017 3173 3186 3134 3148 0 -29.22(-0.92%)
Jan 31, 2017 3188 3200 3156 3177 0 -13.39(-0.42%)
Jan 30, 2017 3183 3201 3164 3191 0 +3.79(+0.12%)
Jan 27, 2017 3175 3199 3151 3187 0 -8.98(-0.28%)
Jan 26, 2017 3201 3220 3188 3196 0 -5.45(-0.17%)
Jan 25, 2017 3196 3219 3181 3201 0 +16.23(+0.51%)
Jan 24, 2017 3182 3203 3157 3185 0 +13.87(+0.44%)
Jan 23, 2017 3170 3186 3127 3171 0 -10.21(-0.32%)
Jan 20, 2017 3179 3200 3164 3181 0 +7.40(+0.23%)
Jan 19, 2017 3188 3201 3165 3174 0 -19.79(-0.62%)
Jan 18, 2017 3192 3202 3166 3194 0 +9.31(+0.29%)
Jan 17, 2017 3164 3204 3150 3184 0 +4.02(+0.13%)
Jan 13, 2017 3180 3180 3180 3180 0 -13.11(-0.41%)
Jan 12, 2017 3168 3205 3156 3194 0 +13.66(+0.43%)
Jan 11, 2017 3174 3194 3160 3180 0 +8.61(+0.27%)
Jan 10, 2017 3168 3193 3150 3171 0 +13.11(+0.42%)
Jan 09, 2017 3153 3177 3139 3158 0 +4.85(+0.15%)
Jan 06, 2017 3129 3177 3105 3153 0 +16.59(+0.53%)
Jan 05, 2017 3127 3153 3107 3137 0 +7.24(+0.23%)
Jan 04, 2017 3109 3143 3092 3129 0 +15.72(+0.50%)
Jan 03, 2017 3160 3168 3093 3114 0 -36.00(-1.14%)
Dec 30, 2016 3150 3150 3150 3150 0 -32.38(-1.02%)
Dec 29, 2016 3184 3201 3174 3182 0 -0.31(-0.01%)
Dec 28, 2016 3199 3210 3176 3182 0 -17.46(-0.55%)
Dec 27, 2016 3203 3221 3193 3200 0 -0.17(-0.01%)
Dec 23, 2016 3200 3200 3200 3200 0 -9.51(-0.30%)
Dec 22, 2016 3213 3229 3193 3210 0 -4.89(-0.15%)
Dec 21, 2016 3214 3237 3207 3214 0 -4.32(-0.13%)
Dec 20, 2016 3220 3244 3200 3219 0 +5.35(+0.17%)
Dec 19, 2016 3217 3238 3202 3213 0 -7.13(-0.22%)
Dec 16, 2016 3211 3240 3197 3221 0 +20.97(+0.66%)
Dec 15, 2016 3210 3229 3181 3200 0 -15.54(-0.48%)
Dec 14, 2016 3227 3245 3203 3215 0 -12.53(-0.39%)
Dec 13, 2016 3218 3246 3203 3228 0 +11.19(+0.35%)
Dec 12, 2016 3213 3234 3192 3216 0 +3.69(+0.11%)
Dec 09, 2016 3207 3222 3186 3213 0 +10.89(+0.34%)
Dec 08, 2016 3197 3227 3171 3202 0 +8.36(+0.26%)
Dec 07, 2016 3162 3201 3142 3194 0 +36.06(+1.14%)
Dec 06, 2016 3158 3174 3130 3157 0 -4.16(-0.13%)
Dec 05, 2016 3157 3190 3143 3162 0 +20.68(+0.66%)
Dec 02, 2016 3136 3162 3123 3141 0 -21.36(-0.68%)
Dec 01, 2016 3151 3179 3125 3162 0 +5.09(+0.16%)
Nov 30, 2016 3176 3186 3149 3157 0 -21.93(-0.69%)
Nov 29, 2016 3171 3193 3146 3179 0 -9.10(-0.29%)
Nov 28, 2016 3176 3208 3156 3188 0 -2.02(-0.06%)
Nov 25, 2016 3183 3201 3169 3190 0 +8.66(+0.27%)
Nov 23, 2016 3182 3182 3182 3182 0 +19.60(+0.62%)
Nov 22, 2016 3139 3175 3120 3162 0 +26.51(+0.85%)
Nov 21, 2016 3128 3153 3111 3136 0 +2.99(+0.10%)
Nov 18, 2016 3116 3144 3097 3133 0 +20.41(+0.66%)
Nov 17, 2016 3091 3120 3075 3112 0 +12.51(+0.40%)
Nov 16, 2016 3087 3119 3073 3100 0 +12.99(+0.42%)
Nov 15, 2016 3073 3100 3048 3087 0 +7.69(+0.25%)
Nov 14, 2016 3029 3105 3013 3079 0 +63.90(+2.12%)
Nov 11, 2016 3007 3034 2991 3015 0 +7.30(+0.24%)
Nov 10, 2016 3027 3046 2983 3008 0 -7.61(-0.25%)
Nov 09, 2016 2933 3030 2919 3015 0 +30.65(+1.03%)
Nov 08, 2016 2968 2995 2953 2985 0 +15.57(+0.52%)
Nov 07, 2016 2938 2983 2926 2969 0 +64.76(+2.23%)
Nov 04, 2016 2909 2940 2879 2904 0 -5.38(-0.19%)
Nov 03, 2016 2934 2947 2895 2910 0 -19.47(-0.66%)
Nov 02, 2016 2923 2952 2904 2929 0 +6.92(+0.24%)
Nov 01, 2016 2947 2958 2908 2922 0 -148.21(-4.83%)
Oct 31, 2016 3074 3087 3048 3071 0 +7.06(+0.23%)
Oct 28, 2016 3055 3074 3037 3063 0 +11.24(+0.37%)
Oct 27, 2016 3057 3071 3034 3052 0 +4.93(+0.16%)
Oct 26, 2016 3062 3077 3029 3047 0 -28.55(-0.93%)
Oct 25, 2016 3104 3114 3067 3076 0 -47.28(-1.51%)
Oct 24, 2016 3125 3144 3099 3123 0 +8.15(+0.26%)
Oct 21, 2016 3092 3128 3080 3115 0 +51.69(+1.69%)
Oct 20, 2016 3072 3085 3044 3063 0 -17.16(-0.56%)
Oct 19, 2016 3066 3096 3054 3080 0 +26.88(+0.88%)
Oct 18, 2016 3088 3100 3047 3054 0 -10.58(-0.35%)
Oct 17, 2016 3096 3113 3056 3064 0 -41.04(-1.32%)
Oct 14, 2016 3120 3134 3099 3105 0 -12.62(-0.40%)
Oct 13, 2016 3102 3135 3091 3118 0 -0.57(-0.02%)
Oct 12, 2016 3100 3137 3088 3118 0 +19.85(+0.64%)
Oct 11, 2016 3134 3147 3090 3099 0 -21.31(-0.68%)
Oct 10, 2016 3112 3136 3102 3120 0 +24.15(+0.78%)
Oct 07, 2016 3096 3103 3085 3096 0 +0.97(+0.03%)
Oct 06, 2016 3087 3111 3064 3095 0 -5.65(-0.18%)
Oct 05, 2016 3121 3140 3092 3100 0 -13.90(-0.45%)
Oct 04, 2016 3152 3167 3107 3114 0 -22.17(-0.71%)
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.