NRN Restaurant Index (CIX: NRNMX )

5,465.05 +23.70 (+0.44%)
Streaming Delayed Price Updated: 7:54 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 1120 1139 1091 1131 0 +16.34(+1.47%)
Sep 29, 2008 1166 1181 1103 1115 0 -60.14(-5.12%)
Sep 26, 2008 1151 1182 1146 1175 0 +12.34(+1.06%)
Sep 25, 2008 1163 1163 1163 1163 0 +7.34(+0.64%)
Sep 24, 2008 1174 1188 1143 1155 0 -16.96(-1.45%)
Sep 23, 2008 1193 1219 1163 1172 0 -18.56(-1.56%)
Sep 22, 2008 1220 1239 1182 1191 0 -39.57(-3.22%)
Sep 19, 2008 1243 1270 1202 1230 0 +8.63(+0.71%)
Sep 18, 2008 1194 1232 1166 1222 0 +41.96(+3.56%)
Sep 17, 2008 1200 1222 1170 1180 0 -33.30(-2.74%)
Sep 16, 2008 1186 1228 1176 1213 0 +18.77(+1.57%)
Sep 15, 2008 1189 1225 1175 1194 0 -14.06(-1.16%)
Sep 12, 2008 1217 1230 1197 1208 0 -23.99(-1.95%)
Sep 11, 2008 1192 1236 1183 1232 0 +26.14(+2.17%)
Sep 10, 2008 1206 1221 1189 1206 0 +4.68(+0.39%)
Sep 09, 2008 1215 1240 1198 1202 0 -7.82(-0.65%)
Sep 08, 2008 1192 1217 1177 1209 0 +38.59(+3.30%)
Sep 05, 2008 1156 1176 1148 1171 0 +6.99(+0.60%)
Sep 04, 2008 1190 1195 1159 1164 0 -33.75(-2.82%)
Sep 03, 2008 1210 1220 1184 1198 0 -9.08(-0.75%)
Sep 02, 2008 1194 1241 1190 1207 0 +23.70(+2.00%)
Sep 01, 2008 1183 1183 1183 1183 0 +0.00(+0.00%)
Aug 29, 2008 1196 1205 1176 1183 0 -18.23(-1.52%)
Aug 28, 2008 1182 1204 1171 1201 0 +24.13(+2.05%)
Aug 27, 2008 1182 1189 1161 1177 0 -0.76(-0.06%)
Aug 26, 2008 1178 1188 1155 1178 0 -11.69(-0.98%)
Aug 25, 2008 1210 1214 1184 1190 0 -27.80(-2.28%)
Aug 22, 2008 1198 1226 1195 1217 0 +25.66(+2.15%)
Aug 21, 2008 1187 1205 1179 1192 0 -6.57(-0.55%)
Aug 20, 2008 1205 1212 1185 1198 0 -3.65(-0.30%)
Aug 19, 2008 1219 1223 1195 1202 0 -24.29(-1.98%)
Aug 18, 2008 1246 1254 1220 1226 0 -17.06(-1.37%)
Aug 15, 2008 1247 1263 1229 1243 0 +0.89(+0.07%)
Aug 14, 2008 1213 1256 1203 1242 0 +20.95(+1.72%)
Aug 13, 2008 1243 1248 1204 1221 0 -23.95(-1.92%)
Aug 12, 2008 1258 1272 1231 1245 0 -23.78(-1.87%)
Aug 11, 2008 1238 1290 1230 1269 0 +21.24(+1.70%)
Aug 08, 2008 1187 1259 1176 1248 0 +66.71(+5.65%)
Aug 07, 2008 1188 1208 1168 1181 0 -15.55(-1.30%)
Aug 06, 2008 1189 1206 1173 1197 0 -0.69(-0.06%)
Aug 05, 2008 1157 1201 1154 1197 0 +46.81(+4.07%)
Aug 04, 2008 1142 1162 1132 1151 0 +7.56(+0.66%)
Aug 01, 2008 1151 1162 1131 1143 0 -4.31(-0.38%)
Jul 31, 2008 1150 1173 1138 1147 0 -8.93(-0.77%)
Jul 30, 2008 1152 1170 1140 1156 0 +10.62(+0.93%)
Jul 29, 2008 1145 1156 1106 1146 0 +37.92(+3.42%)
Jul 28, 2008 1121 1134 1100 1108 0 -15.71(-1.40%)
Jul 25, 2008 1131 1154 1117 1123 0 -1.26(-0.11%)
Jul 24, 2008 1152 1161 1118 1125 0 -41.25(-3.54%)
Jul 23, 2008 1172 1197 1136 1166 0 +6.03(+0.52%)
Jul 22, 2008 1129 1167 1125 1160 0 +25.53(+2.25%)
Jul 21, 2008 1147 1160 1122 1134 0 -12.71(-1.11%)
Jul 18, 2008 1147 1164 1132 1147 0 +2.05(+0.18%)
Jul 17, 2008 1130 1159 1107 1145 0 +1.80(+0.16%)
Jul 16, 2008 1104 1150 1096 1143 0 +37.49(+3.39%)
Jul 15, 2008 1093 1126 1077 1106 0 -0.01(-0.00%)
Jul 14, 2008 1111 1123 1093 1106 0 +4.86(+0.44%)
Jul 11, 2008 1105 1124 1084 1101 0 -16.79(-1.50%)
Jul 10, 2008 1135 1145 1110 1118 0 -19.04(-1.68%)
Jul 09, 2008 1150 1161 1125 1137 0 -12.51(-1.09%)
Jul 08, 2008 1121 1154 1115 1149 0 +29.08(+2.60%)
Jul 07, 2008 1126 1140 1105 1120 0 -2.08(-0.19%)
Jul 04, 2008 1122 1122 1122 1122 0 +0.00(+0.00%)
Jul 03, 2008 1122 1122 1122 1122 0 -0.90(-0.08%)
Jul 02, 2008 1137 1151 1119 1123 0 -8.23(-0.73%)
Jul 01, 2008 1111 1138 1099 1131 0 +10.13(+0.90%)
Jun 30, 2008 1130 1149 1108 1121 0 -10.45(-0.92%)
Jun 27, 2008 1137 1151 1107 1132 0 -4.91(-0.43%)
Jun 26, 2008 1160 1170 1134 1137 0 -37.82(-3.22%)
Jun 25, 2008 1156 1187 1147 1174 0 +24.50(+2.13%)
Jun 24, 2008 1151 1169 1130 1150 0 +2.73(+0.24%)
Jun 23, 2008 1172 1181 1144 1147 0 -19.72(-1.69%)
Jun 20, 2008 1184 1192 1160 1167 0 -26.77(-2.24%)
Jun 19, 2008 1180 1202 1170 1194 0 +10.69(+0.90%)
Jun 18, 2008 1194 1207 1176 1183 0 -16.67(-1.39%)
Jun 17, 2008 1219 1223 1196 1200 0 -14.04(-1.16%)
Jun 16, 2008 1201 1223 1196 1214 0 +4.16(+0.34%)
Jun 13, 2008 1201 1219 1194 1210 0 +15.37(+1.29%)
Jun 12, 2008 1188 1210 1184 1194 0 +11.48(+0.97%)
Jun 11, 2008 1206 1209 1179 1183 0 -25.49(-2.11%)
Jun 10, 2008 1201 1220 1186 1208 0 +8.84(+0.74%)
Jun 09, 2008 1196 1221 1180 1199 0 +20.34(+1.73%)
Jun 06, 2008 1207 1210 1175 1179 0 -36.11(-2.97%)
Jun 05, 2008 1208 1225 1201 1215 0 +8.21(+0.68%)
Jun 04, 2008 1194 1221 1190 1207 0 +9.64(+0.80%)
Jun 03, 2008 1211 1221 1185 1197 0 -11.63(-0.96%)
Jun 02, 2008 1217 1228 1196 1209 0 -20.05(-1.63%)
May 30, 2008 1236 1240 1216 1229 0 -5.13(-0.42%)
May 29, 2008 1217 1242 1213 1234 0 +17.25(+1.42%)
May 28, 2008 1206 1225 1200 1217 0 +15.82(+1.32%)
May 27, 2008 1189 1212 1182 1201 0 +15.15(+1.28%)
May 26, 2008 1186 1186 1186 1186 0 +0.00(+0.00%)
May 23, 2008 1199 1202 1173 1186 0 -18.72(-1.55%)
May 22, 2008 1199 1221 1188 1205 0 +5.66(+0.47%)
May 21, 2008 1226 1232 1191 1199 0 -25.54(-2.09%)
May 20, 2008 1239 1245 1211 1224 0 -20.46(-1.64%)
May 19, 2008 1252 1261 1240 1245 0 -4.93(-0.39%)
May 16, 2008 1260 1266 1237 1250 0 -4.79(-0.38%)
May 15, 2008 1242 1259 1229 1255 0 +10.59(+0.85%)
May 14, 2008 1257 1265 1239 1244 0 -10.42(-0.83%)
May 13, 2008 1247 1265 1239 1254 0 +8.27(+0.66%)
May 12, 2008 1218 1251 1216 1246 0 +29.11(+2.39%)
May 09, 2008 1217 1232 1210 1217 0 -10.88(-0.89%)
May 08, 2008 1230 1236 1209 1228 0 +4.20(+0.34%)
May 07, 2008 1245 1254 1220 1224 0 -20.77(-1.67%)
May 06, 2008 1246 1254 1232 1245 0 -4.47(-0.36%)
May 05, 2008 1250 1258 1234 1249 0 -1.06(-0.09%)
May 02, 2008 1261 1270 1243 1250 0 -5.44(-0.43%)
May 01, 2008 1228 1263 1219 1256 0 +20.01(+1.62%)
Apr 30, 2008 1241 1262 1228 1236 0 -2.15(-0.17%)
Apr 29, 2008 1220 1246 1217 1238 0 +12.95(+1.06%)
Apr 28, 2008 1230 1238 1215 1225 0 -3.85(-0.31%)
Apr 25, 2008 1226 1237 1208 1229 0 +6.25(+0.51%)
Apr 24, 2008 1207 1234 1194 1222 0 -1.46(-0.12%)
Apr 23, 2008 1214 1239 1202 1224 0 +14.77(+1.22%)
Apr 22, 2008 1211 1223 1189 1209 0 -12.57(-1.03%)
Apr 21, 2008 1221 1228 1208 1222 0 -0.59(-0.05%)
Apr 18, 2008 1207 1230 1203 1222 0 +24.64(+2.06%)
Apr 17, 2008 1193 1203 1182 1198 0 +1.43(+0.12%)
Apr 16, 2008 1179 1199 1168 1196 0 +24.54(+2.09%)
Apr 15, 2008 1165 1177 1157 1172 0 +11.49(+0.99%)
Apr 14, 2008 1163 1173 1152 1160 0 -3.84(-0.33%)
Apr 11, 2008 1166 1179 1157 1164 0 -13.01(-1.11%)
Apr 10, 2008 1169 1186 1164 1177 0 +6.47(+0.55%)
Apr 09, 2008 1187 1195 1162 1170 0 -15.30(-1.29%)
Apr 08, 2008 1186 1197 1176 1186 0 -4.80(-0.40%)
Apr 07, 2008 1200 1207 1182 1191 0 -3.77(-0.32%)
Apr 04, 2008 1201 1209 1181 1194 0 -5.30(-0.44%)
Apr 03, 2008 1201 1213 1184 1200 0 -7.73(-0.64%)
Apr 02, 2008 1208 1222 1194 1207 0 +0.12(+0.01%)
Apr 01, 2008 1178 1211 1175 1207 0 +37.15(+3.18%)
Mar 31, 2008 1158 1178 1152 1170 0 +12.98(+1.12%)
Mar 28, 2008 1175 1181 1151 1157 0 -11.75(-1.01%)
Mar 27, 2008 1184 1193 1166 1169 0 -9.85(-0.84%)
Mar 26, 2008 1188 1196 1168 1179 0 -16.21(-1.36%)
Mar 25, 2008 1188 1204 1175 1195 0 +7.18(+0.60%)
Mar 24, 2008 1165 1199 1161 1188 0 +25.68(+2.21%)
Mar 21, 2008 1142 1173 1133 1162 0 -0.01(-0.00%)
Mar 20, 2008 1142 1173 1134 1162 0 +27.31(+2.41%)
Mar 19, 2008 1163 1177 1130 1135 0 -22.76(-1.97%)
Mar 18, 2008 1144 1168 1129 1157 0 +25.85(+2.28%)
Mar 17, 2008 1112 1148 1103 1132 0 -8.07(-0.71%)
Mar 14, 2008 1153 1158 1116 1140 0 -9.45(-0.82%)
Mar 13, 2008 1122 1156 1112 1149 0 +16.33(+1.44%)
Mar 12, 2008 1141 1160 1126 1133 0 -4.38(-0.38%)
Mar 11, 2008 1134 1146 1108 1137 0 +24.09(+2.16%)
Mar 10, 2008 1131 1140 1101 1113 0 +8.72(+0.79%)
Mar 07, 2008 1111 1122 1095 1104 0 -17.29(-1.54%)
Mar 06, 2008 1142 1151 1117 1122 0 -26.05(-2.27%)
Mar 05, 2008 1140 1158 1129 1148 0 +14.19(+1.25%)
Mar 04, 2008 1120 1138 1111 1134 50,761,885 +7.07(+0.63%)
Mar 03, 2008 1139 1153 1112 1126 48,051,244 -12.91(-1.13%)
Feb 29, 2008 1150 1161 1134 1139 48,684,800 -18.96(-1.64%)
Feb 28, 2008 1174 1179 1151 1158 41,990,865 -18.82(-1.60%)
Feb 27, 2008 1189 1208 1168 1177 53,015,239 -17.68(-1.48%)
Feb 26, 2008 1170 1205 1167 1195 56,723,130 +19.44(+1.65%)
Feb 25, 2008 1161 1179 1147 1175 43,772,463 +16.98(+1.47%)
Feb 22, 2008 1153 1163 1131 1158 43,236,226 +9.04(+0.79%)
Feb 21, 2008 1171 1178 1144 1149 47,769,900 -19.19(-1.64%)
Feb 20, 2008 1148 1175 1141 1169 53,463,033 +11.82(+1.02%)
Feb 19, 2008 1168 1174 1149 1157 40,941,487 +0.42(+0.04%)
Feb 18, 2008 1153 1163 1141 1156 22,187,110 +0.51(+0.04%)
Feb 15, 2008 1153 1162 1141 1156 46,002,434 -3.37(-0.29%)
Feb 14, 2008 1189 1192 1155 1159 51,198,633 -28.88(-2.43%)
Feb 13, 2008 1184 1198 1165 1188 54,962,642 +17.56(+1.50%)
Feb 12, 2008 1168 1188 1157 1171 54,504,685 +10.53(+0.91%)
Feb 11, 2008 1154 1168 1122 1160 46,474,669 +11.62(+1.01%)
Feb 08, 2008 1144 1168 1122 1148 47,355,602 +6.89(+0.60%)
Feb 07, 2008 1119 1168 1122 1141 57,151,929 +14.77(+1.31%)
Feb 06, 2008 1148 1168 1125 1127 60,729,195 -14.23(-1.25%)
Feb 05, 2008 1141 1168 1126 1141 63,563,335 -16.45(-1.42%)
Feb 04, 2008 1168 1168 1126 1157 46,357,126 -9.77(-0.84%)
Feb 01, 2008 1141 1168 1126 1167 206,176,289 +14.01(+1.21%)
Jan 31, 2008 1109 1160 1126 1153 299,487,984 +11.95(+1.05%)
Jan 30, 2008 1124 1156 1131 1141 221,625,080 -3.22(-0.28%)
Jan 29, 2008 1134 1156 1131 1144 218,157,805 -2.70(-0.24%)
Jan 28, 2008 1116 1156 1131 1147 221,949,891 +11.40(+1.00%)
Jan 25, 2008 1142 1156 1135 1136 227,348,384 -14.99(-1.30%)
Jan 24, 2008 1126 1153 1141 1151 247,334,317 +10.08(+0.88%)
Jan 23, 2008 1079 1141 1101 1141 336,564,645 +13.84(+1.23%)
Jan 22, 2008 1079 1151 1108 1127 308,368,063 -24.11(-2.10%)
Jan 21, 2008 1151 1151 1151 1151 42,913,451 +0.00(+0.00%)
Jan 18, 2008 1170 1171 1144 1151 274,496,821 -9.98(-0.86%)
Jan 17, 2008 1166 1186 1161 1161 241,161,114 -17.30(-1.47%)
Jan 16, 2008 1162 1188 1178 1178 252,518,174 -6.78(-0.57%)
Jan 15, 2008 1195 1206 1185 1185 212,954,446 -20.99(-1.74%)
Jan 14, 2008 1211 1209 1203 1206 186,282,069 +2.77(+0.23%)
Jan 11, 2008 1204 1239 1200 1203 284,544,808 -35.44(-2.86%)
Jan 10, 2008 1207 1242 1225 1239 226,977,452 +5.43(+0.44%)
Jan 09, 2008 1226 1233 1221 1233 256,773,607 +7.93(+0.65%)
Jan 08, 2008 1217 1244 1225 1225 257,418,534 -3.89(-0.32%)
Jan 07, 2008 1217 1230 1210 1229 212,958,923 +19.23(+1.59%)
Jan 04, 2008 1195 1222 1210 1210 190,711,127 -12.29(-1.01%)
Jan 03, 2008 1205 1232 1220 1222 169,722,390 +0.35(+0.03%)
Jan 02, 2008 1239 1237 1218 1222 167,683,300 -15.47(-1.25%)
Jan 01, 2008 1226 1237 1237 1237 23,198,584 -0.08(-0.01%)
Dec 31, 2007 1226 1248 1237 1237 109,499,710 -10.14(-0.81%)
Dec 28, 2007 1232 1252 1245 1248 96,474,852 +2.04(+0.16%)
Dec 27, 2007 1255 1259 1245 1245 105,169,248 -13.42(-1.07%)
Dec 26, 2007 1240 1262 1256 1259 92,850,644 -2.57(-0.20%)
Dec 24, 2007 1237 1263 1256 1261 56,389,934 +5.47(+0.44%)
Dec 21, 2007 1230 1258 1240 1256 226,278,701 +15.95(+1.29%)
Dec 20, 2007 1226 1245 1236 1240 158,573,041 +0.55(+0.04%)
Dec 19, 2007 1241 1245 1235 1239 182,326,803 -1.37(-0.11%)
Dec 18, 2007 1230 1248 1236 1241 173,972,459 -0.19(-0.02%)
Dec 17, 2007 1255 1256 1241 1241 174,529,759 -15.03(-1.20%)
Dec 14, 2007 1245 1269 1256 1256 165,287,415 -13.35(-1.05%)
Dec 13, 2007 1264 1270 1261 1269 154,735,059 +0.05(+0.00%)
Dec 12, 2007 1259 1281 1260 1269 193,166,472 +8.91(+0.71%)
Dec 11, 2007 1257 1281 1260 1260 184,461,553 -17.26(-1.35%)
Dec 10, 2007 1255 1279 1270 1278 123,563,486 +7.39(+0.58%)
Dec 07, 2007 1274 1277 1269 1270 136,681,827 -4.44(-0.35%)
Dec 06, 2007 1263 1275 1262 1275 140,233,616 +10.78(+0.85%)
Dec 05, 2007 1244 1265 1259 1264 148,415,556 +4.94(+0.39%)
Dec 04, 2007 1238 1263 1259 1259 155,932,457 -2.52(-0.20%)
Dec 03, 2007 1244 1266 1260 1262 145,708,550 -3.05(-0.24%)
Nov 30, 2007 1268 1266 1257 1265 198,185,830 +7.42(+0.59%)
Nov 29, 2007 1251 1258 1248 1257 160,495,895 +2.25(+0.18%)
Nov 28, 2007 1223 1256 1236 1255 206,774,378 +19.01(+1.54%)
Nov 27, 2007 1205 1237 1215 1236 187,315,178 +20.81(+1.71%)
Nov 26, 2007 1217 1238 1215 1215 171,546,095 -16.73(-1.36%)
Nov 23, 2007 1227 1232 1220 1232 73,132,158 +11.77(+0.96%)
Nov 21, 2007 1210 1235 1220 1220 180,872,828 -15.10(-1.22%)
Nov 20, 2007 1216 1240 1223 1235 211,158,847 +4.88(+0.40%)
Nov 19, 2007 1216 1240 1227 1230 212,908,604 -9.52(-0.77%)
Nov 16, 2007 1218 1240 1227 1240 254,947,636 +11.92(+0.97%)
Nov 15, 2007 1209 1237 1225 1228 189,822,779 -1.63(-0.13%)
Nov 14, 2007 1240 1239 1229 1230 180,687,467 -3.33(-0.27%)
Nov 13, 2007 1223 1233 1210 1233 199,377,209 +22.58(+1.87%)
Nov 12, 2007 1197 1222 1210 1210 203,117,188 -6.45(-0.53%)
Nov 09, 2007 1203 1229 1217 1217 204,783,027 -10.44(-0.85%)
Nov 08, 2007 1202 1230 1214 1227 249,250,962 +13.49(+1.11%)
Nov 07, 2007 1212 1237 1214 1214 179,038,316 -23.48(-1.90%)
Nov 06, 2007 1212 1237 1229 1237 150,508,279 +7.92(+0.64%)
Nov 05, 2007 1208 1234 1224 1229 161,640,399 +0.21(+0.02%)
Nov 02, 2007 1215 1229 1221 1229 170,514,572 +5.26(+0.43%)
Nov 01, 2007 1222 1245 1224 1224 182,208,045 -21.43(-1.72%)
Oct 31, 2007 1222 1245 1236 1245 173,488,567 +8.30(+0.67%)
Oct 30, 2007 1236 1246 1235 1237 140,761,324 -9.48(-0.76%)
Oct 29, 2007 1245 1248 1241 1246 136,725,560 +4.85(+0.39%)
Oct 26, 2007 1221 1242 1234 1242 149,017,599 +7.53(+0.61%)
Oct 25, 2007 1212 1234 1227 1234 178,257,096 +4.16(+0.34%)
Oct 24, 2007 1224 1230 1216 1230 210,051,188 +0.32(+0.03%)
Oct 23, 2007 1225 1230 1221 1230 150,441,040 +15.94(+1.31%)
Oct 19, 2007 1225 1230 1214 1214 206,890,231 -16.37(-1.33%)
Oct 18, 2007 1228 1233 1228 1230 131,154,258 -1.33(-0.11%)
Oct 17, 2007 1232 1235 1225 1231 170,555,034 +6.15(+0.50%)
Oct 16, 2007 1224 1231 1224 1225 149,217,040 -0.12(-0.01%)
Oct 15, 2007 1234 1237 1220 1225 136,845,561 -9.79(-0.79%)
Oct 12, 2007 1230 1235 1229 1235 132,723,507 +5.93(+0.48%)
Oct 11, 2007 1238 1240 1226 1229 158,988,780 -6.42(-0.52%)
Oct 10, 2007 1233 1238 1233 1236 142,450,301 +0.49(+0.04%)
Oct 09, 2007 1229 1235 1227 1235 145,070,985 +7.55(+0.62%)
Oct 08, 2007 1226 1230 1225 1228 100,755,978 -2.16(-0.18%)
Oct 05, 2007 1224 1233 1220 1230 130,268,232 +9.17(+0.75%)
Oct 04, 2007 1219 1224 1219 1220 122,192,471 +1.07(+0.09%)
Oct 03, 2007 1220 1225 1218 1219 146,629,682 -5.69(-0.46%)
Oct 02, 2007 1224 1226 1224 1225 153,678,335 +0.02(+0.00%)
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.