NRN Restaurant Index (CIX: NRNMX )

5,478.17 +9.04 (+0.17%)
Streaming Delayed Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5142 5204 5099 5129 0 +22.93(+0.45%)
Sep 29, 2020 5158 5172 5081 5106 0 -48.30(-0.94%)
Sep 28, 2020 5129 5183 5096 5154 0 +78.04(+1.54%)
Sep 25, 2020 5009 5107 4967 5076 0 +49.43(+0.98%)
Sep 24, 2020 4992 5086 4949 5026 0 +23.71(+0.47%)
Sep 23, 2020 5068 5122 4984 5003 0 -37.25(-0.74%)
Sep 22, 2020 5016 5058 4967 5040 0 +34.65(+0.69%)
Sep 21, 2020 4985 5033 4900 5005 0 -73.36(-1.44%)
Sep 18, 2020 5138 5188 5055 5079 0 -65.29(-1.27%)
Sep 17, 2020 5157 5188 5075 5144 0 -70.91(-1.36%)
Sep 16, 2020 5205 5283 5162 5215 0 +19.71(+0.38%)
Sep 15, 2020 5178 5239 5155 5195 0 +45.73(+0.89%)
Sep 14, 2020 5130 5207 5093 5149 0 +58.24(+1.14%)
Sep 11, 2020 5116 5150 5030 5091 0 -1.30(-0.03%)
Sep 10, 2020 5104 5201 5063 5093 0 -6.65(-0.13%)
Sep 09, 2020 5096 5161 5045 5099 0 +41.13(+0.81%)
Sep 08, 2020 5039 5167 5007 5058 0 -21.12(-0.42%)
Sep 04, 2020 5160 5209 5018 5079 0 -46.84(-0.91%)
Sep 03, 2020 5231 5256 5071 5126 0 -89.35(-1.71%)
Sep 02, 2020 5143 5250 5112 5215 0 +89.37(+1.74%)
Sep 01, 2020 5054 5140 5033 5126 0 +53.13(+1.05%)
Aug 31, 2020 5102 5136 5051 5073 0 -46.33(-0.90%)
Aug 28, 2020 5049 5149 5024 5119 0 +91.33(+1.82%)
Aug 27, 2020 5031 5091 4997 5028 0 +16.05(+0.32%)
Aug 26, 2020 5001 5038 4969 5012 0 -1.36(-0.03%)
Aug 25, 2020 4976 5044 4936 5013 0 +78.07(+1.58%)
Aug 24, 2020 4927 4972 4875 4935 0 +38.26(+0.78%)
Aug 21, 2020 4869 4919 4851 4897 0 +24.68(+0.51%)
Aug 20, 2020 4819 4899 4805 4872 0 +19.49(+0.40%)
Aug 19, 2020 4901 4926 4832 4853 0 -46.22(-0.94%)
Aug 18, 2020 4882 4912 4830 4899 0 +30.88(+0.63%)
Aug 17, 2020 4839 4888 4809 4868 0 +39.06(+0.81%)
Aug 14, 2020 4821 4857 4789 4829 0 -9.53(-0.20%)
Aug 13, 2020 4816 4870 4802 4838 0 +18.58(+0.39%)
Aug 12, 2020 4838 4859 4786 4820 0 +22.91(+0.48%)
Aug 11, 2020 4787 4867 4754 4797 0 +45.30(+0.95%)
Aug 10, 2020 4735 4794 4686 4752 0 +20.73(+0.44%)
Aug 07, 2020 4710 4757 4682 4731 0 +13.92(+0.30%)
Aug 06, 2020 4657 4743 4636 4717 0 +38.29(+0.82%)
Aug 05, 2020 4692 4719 4644 4679 0 +3.39(+0.07%)
Aug 04, 2020 4612 4696 4590 4675 0 +68.98(+1.50%)
Aug 03, 2020 4632 4661 4582 4606 0 -22.70(-0.49%)
Jul 31, 2020 4634 4650 4560 4629 0 -21.70(-0.47%)
Jul 30, 2020 4639 4686 4578 4651 0 -38.14(-0.81%)
Jul 29, 2020 4653 4737 4631 4689 0 +96.82(+2.11%)
Jul 28, 2020 4659 4684 4574 4592 0 -97.07(-2.07%)
Jul 27, 2020 4664 4725 4632 4689 0 +35.98(+0.77%)
Jul 24, 2020 4606 4665 4574 4653 0 +34.49(+0.75%)
Jul 23, 2020 4674 4707 4581 4619 0 -71.22(-1.52%)
Jul 22, 2020 4578 4715 4567 4690 0 +110.34(+2.41%)
Jul 21, 2020 4592 4644 4557 4580 0 +23.84(+0.52%)
Jul 20, 2020 4536 4586 4499 4556 0 +15.92(+0.35%)
Jul 17, 2020 4551 4569 4492 4540 0 -0.28(-0.01%)
Jul 16, 2020 4549 4591 4504 4540 0 -45.77(-1.00%)
Jul 15, 2020 4551 4616 4490 4586 0 +121.07(+2.71%)
Jul 14, 2020 4384 4477 4355 4465 0 +67.84(+1.54%)
Jul 13, 2020 4466 4533 4387 4397 0 -42.13(-0.95%)
Jul 10, 2020 4387 4453 4361 4439 0 +34.51(+0.78%)
Jul 09, 2020 4446 4464 4341 4405 0 -35.96(-0.81%)
Jul 08, 2020 4428 4475 4397 4441 0 +7.44(+0.17%)
Jul 07, 2020 4485 4509 4419 4433 0 -79.87(-1.77%)
Jul 06, 2020 4452 4524 4401 4513 0 +122.53(+2.79%)
Jul 02, 2020 4477 4487 4375 4390 0 -27.64(-0.63%)
Jul 01, 2020 4412 4464 4371 4418 0 +18.10(+0.41%)
Jun 30, 2020 4378 4423 4336 4400 0 +20.97(+0.48%)
Jun 29, 2020 4291 4394 4254 4379 0 +100.28(+2.34%)
Jun 26, 2020 4364 4379 4249 4279 0 -96.87(-2.21%)
Jun 25, 2020 4367 4409 4298 4376 0 -9.60(-0.22%)
Jun 24, 2020 4426 4446 4298 4385 0 -79.09(-1.77%)
Jun 23, 2020 4517 4536 4435 4464 0 -2.21(-0.05%)
Jun 22, 2020 4422 4485 4383 4467 0 +30.86(+0.70%)
Jun 19, 2020 4563 4577 4417 4436 0 -68.73(-1.53%)
Jun 18, 2020 4516 4542 4461 4504 0 -30.36(-0.67%)
Jun 17, 2020 4574 4602 4511 4535 0 -16.14(-0.35%)
Jun 16, 2020 4622 4646 4479 4551 0 +24.33(+0.54%)
Jun 15, 2020 4380 4558 4359 4527 0 +32.26(+0.72%)
Jun 12, 2020 4525 4558 4370 4494 0 +92.24(+2.10%)
Jun 11, 2020 4491 4570 4368 4402 0 -248.72(-5.35%)
Jun 10, 2020 4726 4741 4616 4651 0 -117.87(-2.47%)
Jun 09, 2020 4777 4827 4725 4769 0 -67.56(-1.40%)
Jun 08, 2020 4778 4867 4724 4836 0 +77.02(+1.62%)
Jun 05, 2020 4763 4838 4697 4759 0 +110.57(+2.38%)
Jun 04, 2020 4643 4711 4602 4649 0 -10.82(-0.23%)
Jun 03, 2020 4573 4695 4554 4659 0 +122.39(+2.70%)
Jun 02, 2020 4540 4566 4479 4537 0 +9.39(+0.21%)
Jun 01, 2020 4488 4558 4454 4528 0 +43.34(+0.97%)
May 29, 2020 4498 4535 4437 4484 0 -27.00(-0.60%)
May 28, 2020 4551 4590 4464 4511 0 -10.91(-0.24%)
May 27, 2020 4530 4557 4437 4522 0 +74.20(+1.67%)
May 26, 2020 4573 4600 4433 4448 0 +2.03(+0.05%)
May 22, 2020 4455 4480 4388 4446 0 -8.55(-0.19%)
May 21, 2020 4457 4497 4400 4455 0 +11.51(+0.26%)
May 20, 2020 4414 4460 4369 4443 0 +98.90(+2.28%)
May 19, 2020 4349 4410 4299 4344 0 -2.58(-0.06%)
May 18, 2020 4382 4423 4315 4347 0 +116.26(+2.75%)
May 15, 2020 4159 4256 4135 4230 0 +17.79(+0.42%)
May 14, 2020 4088 4229 4014 4213 0 +58.06(+1.40%)
May 13, 2020 4241 4276 4099 4155 0 -92.53(-2.18%)
May 12, 2020 4367 4404 4242 4247 0 -95.89(-2.21%)
May 11, 2020 4321 4402 4288 4343 0 -29.56(-0.68%)
May 08, 2020 4356 4403 4284 4373 0 +73.17(+1.70%)
May 07, 2020 4239 4320 4206 4299 0 +116.53(+2.79%)
May 06, 2020 4235 4282 4166 4183 0 -14.55(-0.35%)
May 05, 2020 4293 4318 4179 4197 0 -12.22(-0.29%)
May 04, 2020 4189 4236 4127 4210 0 -38.76(-0.91%)
May 01, 2020 4275 4334 4205 4248 0 -126.48(-2.89%)
Apr 30, 2020 4336 4441 4275 4375 0 -34.86(-0.79%)
Apr 29, 2020 4440 4502 4364 4410 0 +23.74(+0.54%)
Apr 28, 2020 4448 4477 4326 4386 0 +25.81(+0.59%)
Apr 27, 2020 4322 4410 4302 4360 0 +82.96(+1.94%)
Apr 24, 2020 4265 4303 4194 4277 0 +38.87(+0.92%)
Apr 23, 2020 4342 4373 4195 4238 0 -100.05(-2.31%)
Apr 22, 2020 4191 4382 4176 4338 0 +250.03(+6.12%)
Apr 21, 2020 4097 4154 4034 4088 0 -96.94(-2.32%)
Apr 20, 2020 4226 4290 4166 4185 0 -95.72(-2.24%)
Apr 17, 2020 4227 4307 4149 4281 0 +180.47(+4.40%)
Apr 16, 2020 4047 4118 3952 4101 0 +60.01(+1.49%)
Apr 15, 2020 4024 4097 3977 4041 0 -104.89(-2.53%)
Apr 14, 2020 4145 4193 4083 4145 0 +99.48(+2.46%)
Apr 13, 2020 4137 4153 3959 4046 0 -103.17(-2.49%)
Apr 09, 2020 4063 4219 4005 4149 0 +150.52(+3.76%)
Apr 08, 2020 3900 4040 3851 3999 0 +126.68(+3.27%)
Apr 07, 2020 4052 4108 3833 3872 0 +28.24(+0.73%)
Apr 06, 2020 3689 3880 3635 3844 0 +343.01(+9.80%)
Apr 03, 2020 3547 3587 3402 3501 0 -68.46(-1.92%)
Apr 02, 2020 3531 3681 3443 3569 0 +49.29(+1.40%)
Apr 01, 2020 3542 3625 3443 3520 0 -165.51(-4.49%)
Mar 31, 2020 3721 3807 3646 3685 0 -74.01(-1.97%)
Mar 30, 2020 3679 3808 3610 3759 0 +81.60(+2.22%)
Mar 27, 2020 3690 3808 3576 3678 0 -162.98(-4.24%)
Mar 26, 2020 3743 3939 3665 3841 0 +134.59(+3.63%)
Mar 25, 2020 3739 3936 3551 3706 0 +48.50(+1.33%)
Mar 24, 2020 3416 3702 3348 3658 0 +529.42(+16.92%)
Mar 23, 2020 3161 3328 3010 3128 0 -92.05(-2.86%)
Mar 20, 2020 3401 3574 3193 3220 0 -93.77(-2.83%)
Mar 19, 2020 2992 3448 2851 3314 0 +289.61(+9.58%)
Mar 18, 2020 3061 3159 2725 3024 0 -237.98(-7.29%)
Mar 17, 2020 3352 3393 2994 3262 0 -66.21(-1.99%)
Mar 16, 2020 3502 3624 3265 3329 0 -628.96(-15.89%)
Mar 13, 2020 3916 4024 3697 3958 0 +237.13(+6.37%)
Mar 12, 2020 3779 3952 3648 3720 0 -378.76(-9.24%)
Mar 11, 2020 4288 4347 4036 4099 0 -324.45(-7.33%)
Mar 10, 2020 4293 4442 4165 4424 0 +235.17(+5.61%)
Mar 09, 2020 4199 4368 4124 4189 0 -283.69(-6.34%)
Mar 06, 2020 4350 4500 4289 4472 0 -15.76(-0.35%)
Mar 05, 2020 4608 4626 4437 4488 0 -218.41(-4.64%)
Mar 04, 2020 4645 4730 4576 4706 0 +120.18(+2.62%)
Mar 03, 2020 4713 4775 4538 4586 0 -130.86(-2.77%)
Mar 02, 2020 4540 4726 4494 4717 0 +171.97(+3.78%)
Feb 28, 2020 4520 4622 4401 4545 0 -90.94(-1.96%)
Feb 27, 2020 4769 4836 4610 4636 0 -221.27(-4.56%)
Feb 26, 2020 4954 5001 4847 4857 0 -81.05(-1.64%)
Feb 25, 2020 5060 5104 4911 4938 0 -99.66(-1.98%)
Feb 24, 2020 5020 5110 4991 5038 0 -116.80(-2.27%)
Feb 21, 2020 5157 5188 5114 5155 0 -14.75(-0.29%)
Feb 20, 2020 5186 5230 5100 5170 0 +11.76(+0.23%)
Feb 19, 2020 5154 5190 5131 5158 0 +19.17(+0.37%)
Feb 18, 2020 5140 5167 5102 5139 0 -11.58(-0.22%)
Feb 14, 2020 5159 5184 5120 5150 0 -4.41(-0.09%)
Feb 13, 2020 5110 5181 5095 5155 0 +29.76(+0.58%)
Feb 12, 2020 5089 5144 5063 5125 0 +45.80(+0.90%)
Feb 11, 2020 5063 5102 5041 5079 0 +33.08(+0.66%)
Feb 10, 2020 4993 5056 4977 5046 0 +54.21(+1.09%)
Feb 07, 2020 4992 5022 4951 4992 0 -15.40(-0.31%)
Feb 06, 2020 5038 5062 4975 5007 0 -41.82(-0.83%)
Feb 05, 2020 5088 5110 4999 5049 0 -10.94(-0.22%)
Feb 04, 2020 5049 5100 5014 5060 0 +49.47(+0.99%)
Feb 03, 2020 5004 5063 4977 5010 0 +23.84(+0.48%)
Jan 31, 2020 5034 5059 4963 4987 0 -54.52(-1.08%)
Jan 30, 2020 5014 5071 4973 5041 0 -3.56(-0.07%)
Jan 29, 2020 5033 5105 4974 5045 0 +17.04(+0.34%)
Jan 28, 2020 5028 5069 4997 5028 0 +17.69(+0.35%)
Jan 27, 2020 4989 5048 4957 5010 0 -86.37(-1.69%)
Jan 24, 2020 5173 5179 5067 5096 0 -62.30(-1.21%)
Jan 23, 2020 5089 5166 5045 5159 0 +45.30(+0.89%)
Jan 22, 2020 5136 5166 5102 5113 0 +13.35(+0.26%)
Jan 21, 2020 5106 5141 5070 5100 0 -26.16(-0.51%)
Jan 17, 2020 5098 5144 5085 5126 0 +48.85(+0.96%)
Jan 16, 2020 5055 5090 5030 5077 0 +37.73(+0.75%)
Jan 15, 2020 5002 5068 4997 5040 0 +39.25(+0.78%)
Jan 14, 2020 4984 5023 4968 5000 0 +6.59(+0.13%)
Jan 13, 2020 5001 5036 4961 4994 0 +1.34(+0.03%)
Jan 10, 2020 5024 5035 4975 4992 0 -23.39(-0.47%)
Jan 09, 2020 4999 5055 4976 5016 0 +55.85(+1.13%)
Jan 08, 2020 4903 4988 4890 4960 0 +48.23(+0.98%)
Jan 07, 2020 4907 4927 4871 4912 0 -4.87(-0.10%)
Jan 06, 2020 4889 4933 4863 4917 0 +6.30(+0.13%)
Jan 03, 2020 4888 4926 4865 4910 0 -13.06(-0.27%)
Jan 02, 2020 4860 4928 4848 4923 0 +73.95(+1.52%)
Dec 31, 2019 4833 4866 4822 4849 0 +18.06(+0.37%)
Dec 30, 2019 4851 4865 4804 4831 0 -27.05(-0.56%)
Dec 27, 2019 4856 4878 4836 4858 0 +6.92(+0.14%)
Dec 26, 2019 4849 4869 4822 4851 0 +8.24(+0.17%)
Dec 24, 2019 4828 4855 4814 4843 0 +11.34(+0.23%)
Dec 23, 2019 4866 4874 4823 4832 0 -24.04(-0.50%)
Dec 20, 2019 4874 4893 4830 4856 0 +7.64(+0.16%)
Dec 19, 2019 4814 4864 4798 4848 0 +22.36(+0.46%)
Dec 18, 2019 4852 4870 4804 4826 0 -21.74(-0.45%)
Dec 17, 2019 4864 4890 4818 4848 0 -23.33(-0.48%)
Dec 16, 2019 4879 4897 4842 4871 0 +9.33(+0.19%)
Dec 13, 2019 4840 4876 4812 4862 0 +13.86(+0.29%)
Dec 12, 2019 4832 4882 4809 4848 0 +40.95(+0.85%)
Dec 11, 2019 4812 4833 4776 4807 0 +9.54(+0.20%)
Dec 10, 2019 4803 4834 4776 4797 0 -2.06(-0.04%)
Dec 09, 2019 4813 4834 4783 4799 0 -9.71(-0.20%)
Dec 06, 2019 4784 4828 4768 4809 0 +46.74(+0.98%)
Dec 05, 2019 4782 4794 4736 4762 0 -14.48(-0.30%)
Dec 04, 2019 4773 4797 4743 4777 0 +15.40(+0.32%)
Dec 03, 2019 4766 4801 4725 4761 0 -33.53(-0.70%)
Dec 02, 2019 4808 4828 4753 4795 0 -3.61(-0.08%)
Nov 29, 2019 4827 4852 4785 4799 0 -23.40(-0.49%)
Nov 27, 2019 4776 4834 4758 4822 0 +55.59(+1.17%)
Nov 26, 2019 4730 4780 4718 4766 0 +46.43(+0.98%)
Nov 25, 2019 4714 4753 4686 4720 0 +20.44(+0.43%)
Nov 22, 2019 4699 4723 4675 4699 0 +19.78(+0.42%)
Nov 21, 2019 4736 4755 4663 4680 0 -46.92(-0.99%)
Nov 20, 2019 4714 4760 4696 4727 0 +11.21(+0.24%)
Nov 19, 2019 4736 4750 4702 4715 0 -20.03(-0.42%)
Nov 18, 2019 4726 4763 4702 4735 0 +8.22(+0.17%)
Nov 15, 2019 4744 4758 4696 4727 0 -0.78(-0.02%)
Nov 14, 2019 4741 4760 4700 4728 0 -8.67(-0.18%)
Nov 13, 2019 4710 4754 4696 4737 0 +28.86(+0.61%)
Nov 12, 2019 4707 4746 4678 4708 0 +15.77(+0.34%)
Nov 11, 2019 4681 4720 4657 4692 0 +6.81(+0.15%)
Nov 08, 2019 4705 4731 4666 4685 0 -1.85(-0.04%)
Nov 07, 2019 4734 4750 4663 4687 0 -28.83(-0.61%)
Nov 06, 2019 4687 4747 4666 4716 0 +49.70(+1.07%)
Nov 05, 2019 4641 4694 4600 4666 0 +26.16(+0.56%)
Nov 04, 2019 4679 4701 4609 4640 0 -72.34(-1.54%)
Nov 01, 2019 4790 4813 4689 4712 0 -58.72(-1.23%)
Oct 31, 2019 4824 4849 4724 4771 0 -0.67(-0.01%)
Oct 30, 2019 4741 4795 4663 4772 0 +17.74(+0.37%)
Oct 29, 2019 4751 4788 4722 4754 0 +20.19(+0.43%)
Oct 28, 2019 4792 4818 4719 4734 0 -36.77(-0.77%)
Oct 25, 2019 4770 4809 4735 4771 0 +1.25(+0.03%)
Oct 24, 2019 4793 4823 4743 4769 0 -14.74(-0.31%)
Oct 23, 2019 4828 4851 4746 4784 0 -28.96(-0.60%)
Oct 22, 2019 4918 4929 4800 4813 0 -150.48(-3.03%)
Oct 21, 2019 4974 4999 4933 4964 0 +8.77(+0.18%)
Oct 18, 2019 4928 4983 4905 4955 0 +24.81(+0.50%)
Oct 17, 2019 4962 4984 4919 4930 0 -23.52(-0.47%)
Oct 16, 2019 4933 4968 4911 4954 0 +17.66(+0.36%)
Oct 15, 2019 4978 4994 4905 4936 0 -20.58(-0.42%)
Oct 14, 2019 4971 5015 4940 4956 0 -25.01(-0.50%)
Oct 11, 2019 5033 5056 4966 4981 0 -8.90(-0.18%)
Oct 10, 2019 4983 5018 4960 4990 0 -1.37(-0.03%)
Oct 09, 2019 4973 5020 4957 4992 0 +38.05(+0.77%)
Oct 08, 2019 4957 5014 4915 4954 0 -32.07(-0.64%)
Oct 07, 2019 4985 5019 4964 4986 0 -11.68(-0.23%)
Oct 04, 2019 4969 5010 4947 4997 0 +42.63(+0.86%)
Oct 03, 2019 4906 4968 4880 4955 0 +51.35(+1.05%)
Oct 02, 2019 4954 4967 4879 4903 0 -76.75(-1.54%)
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.