NRN Restaurant Index (CIX: NRNMX )

5,493.26 +51.75 (+0.95%)
Streaming Delayed Price Updated: 4:16 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 1103 1112 1106 1106 120,003,201 -4.98(-0.45%)
Sep 28, 2006 1107 1114 1108 1111 130,650,419 -2.45(-0.22%)
Sep 27, 2006 1101 1115 1108 1114 164,234,400 +5.25(+0.47%)
Sep 26, 2006 1096 1109 1100 1108 168,110,379 +5.33(+0.48%)
Sep 25, 2006 1096 1109 1096 1103 174,463,497 -1.45(-0.13%)
Sep 22, 2006 1099 1107 1101 1104 110,080,320 -2.47(-0.22%)
Sep 21, 2006 1104 1114 1104 1107 146,093,980 -3.49(-0.31%)
Sep 20, 2006 1098 1111 1100 1110 138,469,268 +10.07(+0.92%)
Sep 19, 2006 1091 1101 1096 1100 124,419,815 +2.68(+0.24%)
Sep 18, 2006 1098 1105 1096 1098 109,909,534 -6.27(-0.57%)
Sep 15, 2006 1097 1105 1099 1104 196,888,728 +4.55(+0.41%)
Sep 14, 2006 1089 1101 1096 1099 127,064,810 +0.66(+0.06%)
Sep 13, 2006 1093 1103 1097 1099 147,846,922 -4.54(-0.41%)
Sep 12, 2006 1089 1104 1095 1103 160,204,639 +8.39(+0.77%)
Sep 11, 2006 1080 1095 1089 1095 136,153,120 +4.45(+0.41%)
Sep 08, 2006 1083 1091 1085 1090 120,152,061 +5.33(+0.49%)
Sep 07, 2006 1082 1091 1085 1085 122,150,343 -5.46(-0.50%)
Sep 06, 2006 1084 1097 1090 1091 128,836,664 -6.82(-0.62%)
Sep 05, 2006 1091 1101 1096 1097 108,459,088 -3.92(-0.36%)
Sep 04, 2006 1094 1102 1097 1101 0 +0.00(+0.00%)
Sep 01, 2006 1094 1102 1097 1101 95,076,590 +4.74(+0.43%)
Aug 31, 2006 1092 1099 1096 1097 100,297,424 -2.00(-0.18%)
Aug 30, 2006 1088 1100 1095 1099 118,213,347 +5.14(+0.47%)
Aug 29, 2006 1082 1094 1088 1093 122,156,040 +5.17(+0.48%)
Aug 28, 2006 1074 1091 1082 1088 94,287,318 +5.83(+0.54%)
Aug 25, 2006 1074 1084 1081 1082 94,965,305 -1.27(-0.12%)
Aug 24, 2006 1075 1084 1080 1084 99,293,195 +3.76(+0.35%)
Aug 23, 2006 1073 1084 1078 1080 95,852,731 -1.23(-0.11%)
Aug 22, 2006 1074 1085 1080 1081 96,795,402 -0.79(-0.07%)
Aug 21, 2006 1074 1083 1080 1082 92,321,264 -0.75(-0.07%)
Aug 18, 2006 1073 1083 1076 1083 112,745,021 +6.94(+0.65%)
Aug 17, 2006 1065 1078 1073 1076 125,598,256 +0.49(+0.05%)
Aug 16, 2006 1065 1075 1070 1075 120,969,106 +4.08(+0.38%)
Aug 15, 2006 1062 1072 1061 1071 122,830,692 +10.64(+1.00%)
Aug 14, 2006 1056 1067 1058 1061 108,639,845 +2.18(+0.21%)
Aug 11, 2006 1048 1059 1054 1058 107,799,622 -0.20(-0.02%)
Aug 10, 2006 1041 1060 1049 1059 138,107,576 +9.45(+0.90%)
Aug 09, 2006 1052 1060 1048 1049 146,778,068 -6.04(-0.57%)
Aug 08, 2006 1050 1058 1053 1055 129,341,233 +2.33(+0.22%)
Aug 07, 2006 1047 1057 1051 1053 112,589,301 -4.04(-0.38%)
Aug 04, 2006 1055 1063 1053 1057 135,689,168 -0.58(-0.05%)
Aug 03, 2006 1042 1059 1050 1057 180,996,575 +0.99(+0.09%)
Aug 02, 2006 1043 1059 1045 1056 160,626,605 +11.58(+1.11%)
Aug 01, 2006 1042 1051 1042 1045 136,906,806 -6.49(-0.62%)
Jul 31, 2006 1045 1055 1051 1051 115,004,061 -3.82(-0.36%)
Jul 28, 2006 1042 1057 1044 1055 134,770,334 +11.52(+1.10%)
Jul 27, 2006 1048 1055 1044 1044 150,150,370 -7.43(-0.71%)
Jul 26, 2006 1045 1058 1050 1051 198,064,501 -6.96(-0.66%)
Jul 25, 2006 1047 1060 1050 1058 139,843,564 +2.14(+0.20%)
Jul 24, 2006 1041 1056 1047 1056 122,182,648 +9.21(+0.88%)
Jul 21, 2006 1048 1052 1046 1047 139,257,699 -5.42(-0.52%)
Jul 20, 2006 1047 1057 1052 1052 120,555,913 -1.56(-0.15%)
Jul 19, 2006 1038 1056 1043 1054 143,702,899 +10.62(+1.02%)
Jul 18, 2006 1033 1043 1034 1043 138,806,911 +4.89(+0.47%)
Jul 17, 2006 1025 1040 1033 1038 114,659,094 +4.01(+0.39%)
Jul 14, 2006 1031 1039 1029 1034 143,324,690 -4.68(-0.45%)
Jul 13, 2006 1039 1049 1038 1039 151,606,778 -10.58(-1.01%)
Jul 12, 2006 1052 1060 1049 1049 128,946,824 -9.72(-0.92%)
Jul 11, 2006 1044 1059 1051 1059 136,847,904 +7.10(+0.67%)
Jul 10, 2006 1043 1056 1048 1052 119,183,941 +3.48(+0.33%)
Jul 07, 2006 1043 1054 1047 1049 134,351,714 -5.70(-0.54%)
Jul 06, 2006 1036 1060 1043 1054 156,772,733 +11.29(+1.08%)
Jul 05, 2006 1038 1051 1040 1043 115,646,635 -8.37(-0.80%)
Jul 03, 2006 1039 1052 1044 1051 65,603,845 +7.42(+0.71%)
Jun 30, 2006 1042 1051 1044 1044 168,394,228 -1.71(-0.16%)
Jun 29, 2006 1046 1046 1046 1046 0 +19.94(+1.94%)
Jun 28, 2006 1019 1027 1023 1026 121,517,750 +0.59(+0.06%)
Jun 27, 2006 1020 1031 1024 1025 107,519,283 -0.26(-0.03%)
Jun 23, 2006 1018 1031 1025 1025 91,745,144 -4.22(-0.41%)
Jun 22, 2006 1022 1032 1027 1030 106,375,464 -1.00(-0.10%)
Jun 21, 2006 1018 1034 1025 1031 125,016,661 +5.49(+0.54%)
Jun 20, 2006 1015 1029 1020 1025 115,938,774 +4.67(+0.46%)
Jun 19, 2006 1024 1031 1019 1020 116,829,004 -5.98(-0.58%)
Jun 16, 2006 1019 1029 1025 1026 149,099,757 +0.09(+0.01%)
Jun 15, 2006 1010 1027 1015 1026 133,892,620 +11.46(+1.13%)
Jun 14, 2006 1000 1015 1007 1015 140,602,793 +6.78(+0.67%)
Jun 13, 2006 1009 1021 1008 1008 153,744,260 -11.49(-1.13%)
Jun 12, 2006 1021 1035 1019 1020 130,410,146 -2.28(-0.22%)
Jun 09, 2006 1019 1028 1020 1022 131,132,898 -1.90(-0.19%)
Jun 08, 2006 1014 1026 1012 1024 203,038,354 +0.95(+0.09%)
Jun 07, 2006 1022 1033 1023 1023 153,468,621 -4.51(-0.44%)
Jun 06, 2006 1021 1029 1020 1027 144,937,096 +1.37(+0.13%)
Jun 05, 2006 1030 1040 1026 1026 117,935,598 -13.97(-1.34%)
Jun 02, 2006 1035 1042 1036 1040 121,609,693 -2.53(-0.24%)
Jun 01, 2006 1028 1044 1035 1042 128,755,670 +6.64(+0.64%)
May 31, 2006 1025 1036 1029 1036 139,215,843 +6.57(+0.64%)
May 30, 2006 1031 1043 1029 1029 113,713,857 -13.72(-1.32%)
May 26, 2006 1035 1044 1040 1043 100,940,789 +2.13(+0.20%)
May 25, 2006 1028 1054 1032 1041 130,135,241 -13.46(-1.28%)
May 24, 2006 1041 1057 1047 1054 170,732,670 +5.24(+0.50%)
May 23, 2006 1046 1056 1049 1049 137,355,051 -0.98(-0.09%)
May 22, 2006 1040 1053 1044 1050 156,072,379 +0.14(+0.01%)
May 19, 2006 1043 1051 1044 1050 164,785,915 +0.64(+0.06%)
May 18, 2006 1048 1061 1049 1049 150,248,726 -8.66(-0.82%)
May 17, 2006 1054 1069 1056 1058 154,505,124 -10.85(-1.02%)
May 16, 2006 1058 1072 1066 1069 122,556,376 +3.04(+0.29%)
May 15, 2006 1044 1066 1057 1066 132,810,043 +8.86(+0.84%)
May 12, 2006 1054 1064 1057 1057 142,702,996 -7.46(-0.70%)
May 11, 2006 1069 1079 1063 1064 146,423,294 -15.10(-1.40%)
May 10, 2006 1072 1083 1078 1079 127,444,187 -4.00(-0.37%)
May 09, 2006 1069 1083 1079 1083 119,691,042 +3.38(+0.31%)
May 08, 2006 1069 1081 1078 1080 135,850,861 +1.28(+0.12%)
May 05, 2006 1064 1081 1070 1079 178,322,271 +8.82(+0.82%)
May 04, 2006 1056 1071 1066 1070 126,263,908 +3.74(+0.35%)
May 03, 2006 1054 1070 1061 1066 135,462,674 -4.07(-0.38%)
May 02, 2006 1053 1071 1065 1070 120,389,039 +5.59(+0.53%)
May 01, 2006 1059 1074 1065 1065 119,668,112 -5.89(-0.55%)
Apr 28, 2006 1071 1071 1071 1071 0 +1.84(+0.17%)
Apr 27, 2006 1043 1071 1058 1069 151,686,865 +7.45(+0.70%)
Apr 26, 2006 1042 1063 1053 1061 156,653,906 +7.67(+0.73%)
Apr 25, 2006 1046 1058 1053 1054 142,424,243 -1.29(-0.12%)
Apr 24, 2006 1043 1056 1050 1055 118,635,734 +1.14(+0.11%)
Apr 21, 2006 1047 1059 1051 1054 147,844,244 +2.45(+0.23%)
Apr 20, 2006 1038 1054 1047 1051 120,901,464 +4.34(+0.41%)
Apr 19, 2006 1035 1048 1044 1047 119,213,704 +1.05(+0.10%)
Apr 18, 2006 1028 1047 1036 1046 122,913,797 +10.06(+0.97%)
Apr 17, 2006 1037 1042 1034 1036 99,335,997 -6.31(-0.61%)
Apr 13, 2006 1040 1045 1041 1042 95,329,009 -0.24(-0.02%)
Apr 12, 2006 1039 1043 1040 1042 107,677,832 +0.81(+0.08%)
Apr 11, 2006 1047 1050 1039 1042 118,444,986 -5.62(-0.54%)
Apr 10, 2006 1044 1050 1045 1047 107,887,323 +1.23(+0.12%)
Apr 07, 2006 1051 1058 1046 1046 120,473,295 -6.80(-0.65%)
Apr 06, 2006 1053 1058 1050 1053 106,706,176 -5.02(-0.47%)
Apr 05, 2006 1057 1061 1055 1058 128,336,647 -2.69(-0.25%)
Apr 04, 2006 1056 1062 1058 1061 121,694,456 +0.79(+0.07%)
Apr 03, 2006 1055 1065 1055 1060 122,567,635 +4.33(+0.41%)
Mar 31, 2006 1056 1062 1055 1055 132,332,173 -3.60(-0.34%)
Mar 30, 2006 1057 1066 1055 1059 120,473,178 -3.06(-0.29%)
Mar 29, 2006 1052 1064 1054 1062 117,269,902 +6.83(+0.65%)
Mar 28, 2006 1059 1063 1055 1055 126,411,415 -7.54(-0.71%)
Mar 27, 2006 1062 1068 1062 1063 96,603,519 -5.74(-0.54%)
Mar 24, 2006 1062 1069 1062 1068 103,892,000 +0.35(+0.03%)
Mar 21, 2006 1070 1076 1067 1068 120,938,737 -7.27(-0.68%)
Mar 20, 2006 1073 1076 1072 1075 109,270,122 +1.05(+0.10%)
Mar 17, 2006 1073 1076 1072 1074 162,757,582 +0.91(+0.08%)
Mar 16, 2006 1071 1075 1072 1073 154,133,893 -0.10(-0.01%)
Mar 15, 2006 1070 1074 1070 1074 113,161,223 +0.53(+0.05%)
Mar 14, 2006 1063 1073 1065 1073 128,036,751 +0.76(+0.07%)
Mar 13, 2006 1071 1076 1071 1072 109,318,584 -3.20(-0.30%)
Mar 10, 2006 1064 1076 1066 1075 110,602,409 +9.54(+0.89%)
Mar 09, 2006 1061 1071 1063 1066 118,541,623 +2.51(+0.24%)
Mar 08, 2006 1053 1066 1055 1063 119,568,288 +6.45(+0.61%)
Mar 07, 2006 1051 1060 1055 1057 114,920,914 +0.80(+0.08%)
Mar 06, 2006 1053 1061 1054 1056 84,911,410 -1.96(-0.19%)
Mar 03, 2006 1049 1064 1053 1058 115,229,496 +2.63(+0.25%)
Mar 02, 2006 1055 1062 1053 1056 117,668,829 -6.15(-0.58%)
Mar 01, 2006 1055 1063 1055 1062 127,716,378 +6.38(+0.60%)
Feb 28, 2006 1067 1069 1055 1055 140,323,456 -14.09(-1.32%)
Feb 27, 2006 1065 1071 1066 1069 110,735,298 +2.83(+0.27%)
Feb 24, 2006 1064 1068 1062 1067 95,434,368 -0.29(-0.03%)
Feb 23, 2006 1063 1071 1064 1067 111,675,398 -0.65(-0.06%)
Feb 22, 2006 1055 1068 1055 1067 119,561,151 +12.22(+1.16%)
Feb 21, 2006 1055 1060 1055 1055 111,538,763 -4.53(-0.43%)
Feb 17, 2006 1058 1062 1059 1060 118,437,179 -1.94(-0.18%)
Feb 16, 2006 1050 1062 1053 1062 119,609,087 +7.47(+0.71%)
Feb 15, 2006 1045 1054 1046 1054 130,141,389 +5.22(+0.50%)
Feb 14, 2006 1039 1050 1039 1049 117,689,986 +9.76(+0.94%)
Feb 13, 2006 1039 1044 1038 1039 95,009,336 -4.94(-0.47%)
Feb 10, 2006 1039 1046 1039 1044 112,895,986 +1.35(+0.13%)
Feb 09, 2006 1040 1048 1041 1043 137,547,964 +1.81(+0.17%)
Feb 08, 2006 1035 1042 1037 1041 138,865,292 +4.13(+0.40%)
Feb 07, 2006 1035 1040 1036 1037 179,319,540 -0.73(-0.07%)
Feb 06, 2006 1035 1040 1036 1038 118,432,935 -1.73(-0.17%)
Feb 03, 2006 1035 1043 1037 1039 135,840,951 -2.71(-0.26%)
Feb 02, 2006 1043 1049 1042 1042 148,465,952 -5.00(-0.48%)
Feb 01, 2006 1034 1049 1038 1047 147,373,382 +8.67(+0.83%)
Jan 31, 2006 1038 1046 1038 1038 159,544,754 -7.73(-0.74%)
Jan 30, 2006 1045 1051 1046 1046 139,152,255 -5.24(-0.50%)
Jan 27, 2006 1042 1052 1041 1051 140,388,149 +8.07(+0.77%)
Jan 26, 2006 1042 1047 1041 1043 188,077,576 +1.83(+0.18%)
Jan 25, 2006 1038 1043 1038 1041 222,738,335 +1.94(+0.19%)
Jan 24, 2006 1034 1042 1033 1040 148,284,686 +6.68(+0.65%)
Jan 23, 2006 1031 1038 1032 1033 113,480,121 +0.55(+0.05%)
Jan 20, 2006 1043 1047 1032 1032 150,404,676 -14.92(-1.42%)
Jan 19, 2006 1043 1048 1043 1047 135,181,576 +2.37(+0.23%)
Jan 18, 2006 1038 1046 1042 1045 112,072,280 +1.11(+0.11%)
Jan 17, 2006 1042 1050 1042 1044 104,473,932 -6.67(-0.63%)
Jan 13, 2006 1048 1052 1048 1050 112,519,633 +2.09(+0.20%)
Jan 12, 2006 1048 1048 1048 1048 0 -5.93(-0.56%)
Jan 11, 2006 1049 1054 1049 1054 147,949,103 +4.62(+0.44%)
Jan 10, 2006 1045 1051 1047 1050 135,276,684 -1.46(-0.14%)
Jan 09, 2006 1041 1051 1044 1051 126,994,076 +6.77(+0.65%)
Jan 06, 2006 1039 1044 1037 1044 124,350,990 +7.44(+0.72%)
Jan 05, 2006 1035 1041 1036 1037 127,402,948 -1.17(-0.11%)
Jan 04, 2006 1033 1040 1035 1038 129,962,600 +3.11(+0.30%)
Jan 03, 2006 1028 1035 1023 1035 136,764,203 +10.41(+1.02%)
Dec 30, 2005 1026 1031 1025 1025 82,858,159 -6.89(-0.67%)
Dec 29, 2005 1029 1034 1030 1031 83,638,036 -0.72(-0.07%)
Dec 28, 2005 1030 1034 1031 1032 71,288,841 -5.89(-0.57%)
Dec 23, 2005 1036 1040 1038 1038 63,887,062 -1.35(-0.13%)
Dec 22, 2005 1034 1039 1035 1039 94,034,469 +2.74(+0.26%)
Dec 21, 2005 1032 1039 1033 1037 101,994,068 +3.46(+0.33%)
Dec 20, 2005 1034 1039 1032 1033 110,390,323 -4.74(-0.46%)
Dec 19, 2005 1040 1045 1038 1038 106,567,477 -6.44(-0.62%)
Dec 16, 2005 1041 1050 1043 1044 181,614,816 +1.42(+0.14%)
Dec 15, 2005 1037 1046 1039 1043 146,819,825 +2.57(+0.25%)
Dec 14, 2005 1032 1044 1035 1040 130,981,546 +5.31(+0.51%)
Dec 13, 2005 1026 1037 1026 1035 144,934,601 +8.88(+0.87%)
Dec 12, 2005 1024 1030 1024 1026 96,601,414 +0.31(+0.03%)
Dec 09, 2005 1021 1028 1024 1026 92,548,947 +2.11(+0.21%)
Dec 08, 2005 1024 1031 1022 1024 105,001,601 -3.92(-0.38%)
Dec 07, 2005 1028 1033 1025 1028 108,478,538 -5.27(-0.51%)
Dec 06, 2005 1031 1037 1033 1033 121,591,437 +0.16(+0.02%)
Dec 05, 2005 1030 1035 1030 1033 105,217,601 -2.29(-0.22%)
Dec 02, 2005 1030 1036 1033 1035 106,727,730 +0.28(+0.03%)
Dec 01, 2005 1025 1036 1025 1035 127,320,709 +10.09(+0.98%)
Nov 30, 2005 1032 1035 1025 1025 127,692,288 -7.11(-0.69%)
Nov 29, 2005 1030 1036 1030 1032 105,334,881 +1.53(+0.15%)
Nov 28, 2005 1030 1035 1030 1030 105,807,371 -2.71(-0.26%)
Nov 25, 2005 1031 1035 1031 1033 37,869,859 +1.56(+0.15%)
Nov 23, 2005 1025 1033 1028 1031 100,527,809 +3.80(+0.37%)
Nov 22, 2005 1018 1028 1021 1028 123,789,022 +5.57(+0.54%)
Nov 21, 2005 1013 1023 1017 1022 118,986,130 +4.49(+0.44%)
Nov 18, 2005 1020 1018 1012 1018 148,365,379 +1.38(+0.14%)
Nov 17, 2005 1013 1017 1014 1016 127,850,098 -0.58(-0.06%)
Nov 16, 2005 1017 1021 1015 1017 121,855,720 -3.94(-0.39%)
Nov 15, 2005 1020 1023 1019 1021 108,946,644 -2.52(-0.25%)
Nov 14, 2005 1020 1026 1022 1023 101,209,329 -2.61(-0.25%)
Nov 11, 2005 1020 1026 1021 1026 95,506,720 +3.66(+0.36%)
Nov 10, 2005 1012 1023 1013 1022 110,015,272 +9.25(+0.91%)
Nov 09, 2005 1009 1017 1013 1013 103,112,069 +0.44(+0.04%)
Nov 08, 2005 1009 1016 1011 1013 110,161,937 -3.00(-0.30%)
Nov 07, 2005 1012 1016 1013 1016 110,712,204 +0.92(+0.09%)
Nov 04, 2005 1016 1019 1011 1015 104,166,018 -2.94(-0.29%)
Nov 03, 2005 1015 1021 1015 1018 130,948,176 +1.27(+0.12%)
Nov 02, 2005 1007 1017 1009 1016 120,444,095 +7.16(+0.71%)
Nov 01, 2005 1014 1018 1009 1009 139,120,231 -6.50(-0.64%)
Oct 31, 2005 1010 1019 1012 1016 161,134,509 +3.46(+0.34%)
Oct 28, 2005 996.61 1012 996.11 1012 125,666,491 +16.04(+1.61%)
Oct 27, 2005 1001 1004 996.11 996.11 133,165,490 -8.19(-0.82%)
Oct 26, 2005 1006 1013 1004 1004 115,991,618 -6.02(-0.60%)
Oct 25, 2005 1005 1011 1003 1010 118,614,688 +0.04(+0.00%)
Oct 24, 2005 998.88 1010 998.23 1010 113,523,054 +22.11(+2.24%)
Oct 21, 2005 988.68 993.10 985.30 988.17 129,298,723 +0.12(+0.01%)
Oct 20, 2005 998.08 1002 986.03 988.05 133,596,141 -11.68(-1.17%)
Oct 19, 2005 981.98 999.73 984.43 999.73 135,552,968 +11.08(+1.12%)
Oct 18, 2005 990.00 997.33 988.65 988.65 118,068,254 -8.67(-0.87%)
Oct 17, 2005 982.38 997.33 984.66 997.33 127,717,887 +9.43(+0.95%)
Oct 14, 2005 979.95 989.68 980.97 987.90 120,945,886 +6.13(+0.62%)
Oct 13, 2005 975.89 984.08 977.91 981.77 120,568,201 -0.95(-0.10%)
Oct 12, 2005 984.49 992.44 980.83 982.72 133,844,862 -5.93(-0.60%)
Oct 11, 2005 989.03 994.25 987.59 988.65 139,126,702 -1.54(-0.16%)
Oct 10, 2005 992.90 997.47 990.19 990.19 92,409,131 -5.75(-0.58%)
Oct 07, 2005 998.72 1002 993.77 995.94 112,827,175 -4.57(-0.46%)
Oct 06, 2005 1001 1008 994.82 1001 155,509,475 -4.50(-0.45%)
Oct 05, 2005 1005 1011 1005 1005 117,483,501 -8.62(-0.85%)
Oct 04, 2005 740.28 1019 1012 1014 121,346,907 -1.58(-0.16%)
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.