NRN Restaurant Index (CIX: NRNMX )

5,483.68 +70.45 (+1.30%)
Streaming Delayed Price Updated: 7:59 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 3932 3958 3913 3933 0 +0.23(+0.01%)
Sep 27, 2018 3919 3960 3905 3933 0 +9.74(+0.25%)
Sep 26, 2018 3922 3967 3903 3923 0 +2.47(+0.06%)
Sep 25, 2018 3904 3948 3887 3920 0 +41.92(+1.08%)
Sep 24, 2018 3879 3903 3833 3878 0 -31.71(-0.81%)
Sep 21, 2018 3891 3943 3863 3910 0 +42.67(+1.10%)
Sep 20, 2018 3861 3901 3828 3867 0 +32.62(+0.85%)
Sep 19, 2018 3835 3858 3804 3835 0 +13.83(+0.36%)
Sep 18, 2018 3795 3846 3779 3821 0 +20.17(+0.53%)
Sep 17, 2018 3824 3836 3771 3801 0 -37.06(-0.97%)
Sep 14, 2018 3870 3877 3816 3838 0 -21.26(-0.55%)
Sep 13, 2018 3894 3909 3838 3859 0 -21.13(-0.54%)
Sep 12, 2018 3881 3903 3847 3880 0 -4.64(-0.12%)
Sep 11, 2018 3882 3920 3862 3885 0 -3.41(-0.09%)
Sep 10, 2018 3888 3915 3862 3888 0 +6.68(+0.17%)
Sep 07, 2018 3853 3895 3841 3882 0 +22.25(+0.58%)
Sep 06, 2018 3832 3876 3820 3859 0 +22.77(+0.59%)
Sep 05, 2018 3818 3855 3793 3837 0 +16.84(+0.44%)
Sep 04, 2018 3816 3837 3783 3820 0 -1.17(-0.03%)
Aug 31, 2018 3821 3821 3821 3821 0 +6.54(+0.17%)
Aug 30, 2018 3817 3835 3798 3814 0 -6.70(-0.18%)
Aug 29, 2018 3811 3841 3792 3821 0 +16.52(+0.43%)
Aug 28, 2018 3790 3821 3774 3805 0 +17.86(+0.47%)
Aug 27, 2018 3796 3809 3766 3787 0 +3.66(+0.10%)
Aug 24, 2018 3769 3800 3753 3783 0 +16.40(+0.44%)
Aug 23, 2018 3783 3803 3745 3767 0 -20.85(-0.55%)
Aug 22, 2018 3808 3821 3771 3788 0 -24.80(-0.65%)
Aug 21, 2018 3821 3842 3800 3812 0 -5.13(-0.13%)
Aug 20, 2018 3808 3835 3796 3817 0 +14.12(+0.37%)
Aug 17, 2018 3798 3823 3770 3803 0 +6.09(+0.16%)
Aug 16, 2018 3781 3825 3767 3797 0 +27.60(+0.73%)
Aug 15, 2018 3749 3786 3725 3770 0 +7.20(+0.19%)
Aug 14, 2018 3719 3780 3705 3762 0 +52.52(+1.42%)
Aug 13, 2018 3719 3737 3686 3710 0 -6.72(-0.18%)
Aug 10, 2018 3711 3739 3690 3717 0 -16.74(-0.45%)
Aug 09, 2018 3714 3754 3699 3733 0 +22.29(+0.60%)
Aug 08, 2018 3681 3723 3662 3711 0 +29.42(+0.80%)
Aug 07, 2018 3700 3714 3666 3682 0 -13.56(-0.37%)
Aug 06, 2018 3680 3721 3662 3695 0 +11.66(+0.32%)
Aug 03, 2018 3668 3709 3639 3684 0 +21.01(+0.57%)
Aug 02, 2018 3655 3696 3603 3663 0 +2.65(+0.07%)
Aug 01, 2018 3650 3680 3609 3660 0 -10.13(-0.28%)
Jul 31, 2018 3667 3704 3631 3670 0 -6.60(-0.18%)
Jul 30, 2018 3688 3729 3654 3677 0 -9.16(-0.25%)
Jul 27, 2018 3682 3723 3636 3686 0 +26.95(+0.74%)
Jul 26, 2018 3682 3711 3635 3659 0 -30.04(-0.81%)
Jul 25, 2018 3667 3708 3653 3689 0 +13.26(+0.36%)
Jul 24, 2018 3716 3731 3662 3676 0 -33.57(-0.90%)
Jul 23, 2018 3703 3724 3674 3709 0 +6.92(+0.19%)
Jul 20, 2018 3700 3726 3674 3702 0 -4.51(-0.12%)
Jul 19, 2018 3697 3733 3683 3707 0 -2.86(-0.08%)
Jul 18, 2018 3719 3744 3686 3710 0 -4.13(-0.11%)
Jul 17, 2018 3693 3730 3680 3714 0 +16.94(+0.46%)
Jul 16, 2018 3713 3727 3675 3697 0 -18.48(-0.50%)
Jul 13, 2018 3712 3728 3653 3715 0 +18.67(+0.51%)
Jul 12, 2018 3697 3722 3683 3697 0 +13.23(+0.36%)
Jul 11, 2018 3673 3708 3654 3683 0 -15.14(-0.41%)
Jul 10, 2018 3692 3720 3672 3699 0 +7.65(+0.21%)
Jul 09, 2018 3684 3713 3663 3691 0 +26.56(+0.72%)
Jul 06, 2018 3644 3687 3629 3664 0 +33.26(+0.92%)
Jul 05, 2018 3632 3648 3606 3631 0 +10.32(+0.28%)
Jul 03, 2018 3621 3621 3621 3621 0 -8.34(-0.23%)
Jul 02, 2018 3598 3634 3579 3629 0 +11.84(+0.33%)
Jun 29, 2018 3625 3656 3604 3617 0 +4.73(+0.13%)
Jun 28, 2018 3631 3650 3558 3613 0 -37.36(-1.02%)
Jun 27, 2018 3704 3729 3643 3650 0 -64.15(-1.73%)
Jun 26, 2018 3699 3737 3680 3714 0 +17.47(+0.47%)
Jun 25, 2018 3759 3769 3672 3697 0 -82.39(-2.18%)
Jun 22, 2018 3743 3805 3723 3779 0 +57.58(+1.55%)
Jun 21, 2018 3774 3805 3690 3721 0 -25.13(-0.67%)
Jun 20, 2018 3818 3835 3724 3747 0 -109.11(-2.83%)
Jun 19, 2018 3845 3874 3815 3856 0 -11.27(-0.29%)
Jun 18, 2018 3836 3877 3803 3867 0 +11.06(+0.29%)
Jun 15, 2018 3856 3871 3820 3856 0 +4.47(+0.12%)
Jun 14, 2018 3842 3868 3824 3851 0 +23.10(+0.60%)
Jun 13, 2018 3846 3865 3822 3828 0 -13.44(-0.35%)
Jun 12, 2018 3836 3859 3818 3842 0 +17.58(+0.46%)
Jun 11, 2018 3847 3861 3805 3824 0 -19.51(-0.51%)
Jun 08, 2018 3845 3889 3821 3844 0 -14.65(-0.38%)
Jun 07, 2018 3811 3894 3793 3858 0 +67.40(+1.78%)
Jun 06, 2018 3730 3797 3717 3791 0 +69.13(+1.86%)
Jun 05, 2018 3725 3758 3685 3722 0 -11.81(-0.32%)
Jun 04, 2018 3724 3743 3708 3734 0 +24.18(+0.65%)
Jun 01, 2018 3716 3735 3695 3709 0 +2.52(+0.07%)
May 31, 2018 3740 3756 3696 3707 0 -46.46(-1.24%)
May 30, 2018 3733 3766 3717 3753 0 +37.47(+1.01%)
May 29, 2018 3741 3756 3696 3716 0 -43.33(-1.15%)
May 25, 2018 3759 3759 3759 3759 0 +2.80(+0.07%)
May 24, 2018 3731 3767 3715 3756 0 +20.08(+0.54%)
May 23, 2018 3696 3743 3685 3736 0 +32.69(+0.88%)
May 22, 2018 3745 3753 3693 3704 0 -30.45(-0.82%)
May 21, 2018 3728 3754 3710 3734 0 +21.63(+0.58%)
May 18, 2018 3740 3757 3696 3712 0 -21.61(-0.58%)
May 17, 2018 3750 3768 3716 3734 0 -19.92(-0.53%)
May 16, 2018 3747 3778 3726 3754 0 +15.61(+0.42%)
May 15, 2018 3752 3770 3714 3738 0 -23.12(-0.61%)
May 14, 2018 3796 3808 3750 3761 0 -30.12(-0.79%)
May 11, 2018 3801 3823 3774 3792 0 -7.77(-0.20%)
May 10, 2018 3784 3815 3773 3799 0 +21.37(+0.57%)
May 09, 2018 3796 3810 3747 3778 0 -20.44(-0.54%)
May 08, 2018 3780 3814 3759 3798 0 +14.25(+0.38%)
May 07, 2018 3821 3840 3760 3784 0 -0.31(-0.01%)
May 04, 2018 3708 3804 3698 3785 0 +82.29(+2.22%)
May 03, 2018 3704 3726 3663 3702 0 -6.86(-0.19%)
May 02, 2018 3766 3788 3693 3709 0 -85.06(-2.24%)
May 01, 2018 3806 3834 3746 3794 0 -21.11(-0.55%)
Apr 30, 2018 3820 3859 3775 3815 0 +59.73(+1.59%)
Apr 27, 2018 3755 3792 3723 3756 0 -13.61(-0.36%)
Apr 26, 2018 3706 3802 3688 3769 0 +102.41(+2.79%)
Apr 25, 2018 3683 3699 3636 3667 0 -10.41(-0.28%)
Apr 24, 2018 3727 3740 3657 3677 0 -23.90(-0.65%)
Apr 23, 2018 3705 3731 3677 3701 0 -1.04(-0.03%)
Apr 20, 2018 3725 3750 3688 3702 0 -28.61(-0.77%)
Apr 19, 2018 3752 3768 3702 3731 0 -27.87(-0.74%)
Apr 18, 2018 3764 3792 3745 3759 0 -4.64(-0.12%)
Apr 17, 2018 3760 3788 3740 3763 0 +22.83(+0.61%)
Apr 16, 2018 3727 3765 3711 3740 0 +14.79(+0.40%)
Apr 13, 2018 3734 3760 3708 3726 0 -5.27(-0.14%)
Apr 12, 2018 3754 3792 3723 3731 0 -11.35(-0.30%)
Apr 11, 2018 3732 3769 3720 3742 0 +0.99(+0.03%)
Apr 10, 2018 3741 3763 3714 3741 0 +34.04(+0.92%)
Apr 09, 2018 3722 3758 3698 3707 0 +4.10(+0.11%)
Apr 06, 2018 3727 3760 3686 3703 0 -52.80(-1.41%)
Apr 05, 2018 3739 3775 3715 3756 0 +31.67(+0.85%)
Apr 04, 2018 3633 3735 3623 3724 0 +45.40(+1.23%)
Apr 03, 2018 3620 3686 3604 3679 0 +69.57(+1.93%)
Apr 02, 2018 3656 3687 3558 3609 0 -35.98(-0.99%)
Mar 29, 2018 3645 3645 3645 3645 0 -7.68(-0.21%)
Mar 28, 2018 3638 3681 3624 3653 0 +18.28(+0.50%)
Mar 27, 2018 3666 3697 3612 3635 0 -17.94(-0.49%)
Mar 26, 2018 3615 3667 3596 3653 0 +76.08(+2.13%)
Mar 23, 2018 3643 3667 3574 3576 0 -58.89(-1.62%)
Mar 22, 2018 3654 3698 3629 3635 0 -50.23(-1.36%)
Mar 21, 2018 3705 3738 3673 3686 0 -12.09(-0.33%)
Mar 20, 2018 3688 3727 3677 3698 0 +21.72(+0.59%)
Mar 19, 2018 3715 3729 3648 3676 0 -49.56(-1.33%)
Mar 16, 2018 3720 3757 3706 3726 0 +10.12(+0.27%)
Mar 15, 2018 3689 3753 3673 3715 0 +33.77(+0.92%)
Mar 14, 2018 3705 3726 3662 3682 0 -10.68(-0.29%)
Mar 13, 2018 3699 3705 3685 3692 0 -8.98(-0.24%)
Mar 12, 2018 3695 3739 3678 3701 0 +16.38(+0.44%)
Mar 09, 2018 3649 3699 3632 3685 0 +56.50(+1.56%)
Mar 08, 2018 3607 3647 3594 3628 0 +32.73(+0.91%)
Mar 07, 2018 3593 3605 3581 3596 0 +13.68(+0.38%)
Mar 06, 2018 3590 3601 3550 3582 0 +4.10(+0.11%)
Mar 05, 2018 3544 3600 3529 3578 0 +28.03(+0.79%)
Mar 02, 2018 3510 3582 3482 3550 0 -39.96(-1.11%)
Mar 01, 2018 3628 3681 3566 3590 0 -40.79(-1.12%)
Feb 28, 2018 3657 3703 3619 3631 0 -21.21(-0.58%)
Feb 27, 2018 3710 3732 3646 3652 0 -47.88(-1.29%)
Feb 26, 2018 3692 3725 3662 3700 0 +24.46(+0.67%)
Feb 23, 2018 3643 3684 3617 3675 0 +49.65(+1.37%)
Feb 22, 2018 3613 3661 3598 3626 0 +10.62(+0.29%)
Feb 21, 2018 3597 3674 3584 3615 0 +22.64(+0.63%)
Feb 20, 2018 3593 3641 3556 3592 0 -19.65(-0.54%)
Feb 16, 2018 3612 3612 3612 3612 0 -27.58(-0.76%)
Feb 15, 2018 3622 3656 3589 3640 0 +38.29(+1.06%)
Feb 14, 2018 3586 3643 3564 3601 0 +7.59(+0.21%)
Feb 13, 2018 3602 3622 3573 3594 0 -20.75(-0.57%)
Feb 12, 2018 3592 3659 3558 3614 0 +54.92(+1.54%)
Feb 09, 2018 3541 3594 3458 3560 0 +45.34(+1.29%)
Feb 08, 2018 3620 3645 3508 3514 0 -118.23(-3.25%)
Feb 07, 2018 3626 3686 3607 3632 0 -19.08(-0.52%)
Feb 06, 2018 3526 3677 3504 3651 0 +9.24(+0.25%)
Feb 05, 2018 3702 3734 3519 3642 0 -80.85(-2.17%)
Feb 02, 2018 3757 3789 3716 3723 0 -51.67(-1.37%)
Feb 01, 2018 3758 3804 3729 3775 0 -7.07(-0.19%)
Jan 31, 2018 3815 3835 3765 3782 0 -18.31(-0.48%)
Jan 30, 2018 3846 3860 3767 3800 0 -64.20(-1.66%)
Jan 29, 2018 3877 3908 3847 3864 0 -26.79(-0.69%)
Jan 26, 2018 3866 3901 3822 3891 0 -16.58(-0.42%)
Jan 25, 2018 3920 3934 3887 3908 0 -1.85(-0.05%)
Jan 24, 2018 3939 3954 3882 3910 0 -24.14(-0.61%)
Jan 23, 2018 3905 3955 3889 3934 0 +20.97(+0.54%)
Jan 22, 2018 3903 3929 3877 3913 0 +3.96(+0.10%)
Jan 19, 2018 3889 3924 3872 3909 0 +29.39(+0.76%)
Jan 18, 2018 3882 3889 3856 3879 0 +8.02(+0.21%)
Jan 17, 2018 3872 3902 3849 3871 0 +17.99(+0.47%)
Jan 16, 2018 3870 3893 3834 3853 0 -8.20(-0.21%)
Jan 12, 2018 3862 3862 3862 3862 0 +17.01(+0.44%)
Jan 11, 2018 3832 3862 3804 3845 0 +12.88(+0.34%)
Jan 10, 2018 3838 3855 3812 3832 0 +1.98(+0.05%)
Jan 09, 2018 3837 3852 3805 3830 0 -5.77(-0.15%)
Jan 08, 2018 3838 3855 3794 3835 0 -12.61(-0.33%)
Jan 05, 2018 3843 3868 3821 3848 0 +19.69(+0.51%)
Jan 04, 2018 3827 3857 3807 3828 0 +19.15(+0.50%)
Jan 03, 2018 3786 3830 3765 3809 0 +35.37(+0.94%)
Jan 02, 2018 3782 3800 3756 3774 0 +19.65(+0.52%)
Dec 29, 2017 3754 3754 3754 3754 0 -32.11(-0.85%)
Dec 28, 2017 3782 3798 3764 3786 0 +15.10(+0.40%)
Dec 27, 2017 3757 3785 3746 3771 0 +17.65(+0.47%)
Dec 26, 2017 3755 3775 3741 3754 0 -5.48(-0.15%)
Dec 22, 2017 3767 3785 3736 3759 0 -8.40(-0.22%)
Dec 21, 2017 3776 3796 3751 3767 0 +1.32(+0.04%)
Dec 20, 2017 3807 3813 3755 3766 0 -27.89(-0.74%)
Dec 19, 2017 3798 3827 3772 3794 0 +9.46(+0.25%)
Dec 18, 2017 3795 3821 3773 3785 0 +6.54(+0.17%)
Dec 15, 2017 3793 3817 3763 3778 0 -9.12(-0.24%)
Dec 14, 2017 3802 3821 3776 3787 0 -9.48(-0.25%)
Dec 13, 2017 3780 3819 3773 3797 0 +23.06(+0.61%)
Dec 12, 2017 3770 3791 3751 3774 0 -4.91(-0.13%)
Dec 11, 2017 3771 3795 3746 3778 0 +2.63(+0.07%)
Dec 08, 2017 3767 3791 3742 3776 0 +2.97(+0.08%)
Dec 07, 2017 3770 3793 3748 3773 0 -8.62(-0.23%)
Dec 06, 2017 3794 3825 3773 3781 0 -7.86(-0.21%)
Dec 05, 2017 3800 3823 3767 3789 0 +28.46(+0.76%)
Dec 04, 2017 3761 3817 3721 3761 0 +17.57(+0.47%)
Dec 01, 2017 3746 3762 3686 3743 0 -1.50(-0.04%)
Nov 30, 2017 3719 3776 3690 3745 0 +27.83(+0.75%)
Nov 29, 2017 3700 3746 3666 3717 0 +29.01(+0.79%)
Nov 28, 2017 3637 3693 3627 3688 0 +58.53(+1.61%)
Nov 27, 2017 3634 3659 3611 3629 0 -20.81(-0.57%)
Nov 24, 2017 3655 3669 3640 3650 0 -5.23(-0.14%)
Nov 22, 2017 3659 3679 3639 3655 0 -0.22(-0.01%)
Nov 21, 2017 3650 3683 3632 3656 0 +16.52(+0.45%)
Nov 20, 2017 3641 3661 3619 3639 0 +0.44(+0.01%)
Nov 17, 2017 3644 3663 3621 3639 0 -13.25(-0.36%)
Nov 16, 2017 3641 3674 3628 3652 0 +21.01(+0.58%)
Nov 15, 2017 3639 3663 3615 3631 0 -17.92(-0.49%)
Nov 14, 2017 3626 3665 3615 3649 0 +24.16(+0.67%)
Nov 13, 2017 3607 3647 3589 3625 0 +9.40(+0.26%)
Nov 10, 2017 3622 3640 3575 3615 0 -13.35(-0.37%)
Nov 09, 2017 3637 3665 3592 3629 0 -37.96(-1.04%)
Nov 08, 2017 3649 3689 3631 3667 0 +4.46(+0.12%)
Nov 07, 2017 3650 3682 3626 3662 0 +6.32(+0.17%)
Nov 06, 2017 3634 3670 3612 3656 0 +22.93(+0.63%)
Nov 03, 2017 3597 3674 3582 3633 0 +23.28(+0.65%)
Nov 02, 2017 3600 3638 3569 3610 0 +31.94(+0.89%)
Nov 01, 2017 3582 3622 3560 3578 0 -10.26(-0.29%)
Oct 31, 2017 3588 3615 3568 3588 0 -0.15(-0.00%)
Oct 30, 2017 3573 3603 3547 3588 0 +5.92(+0.17%)
Oct 27, 2017 3575 3607 3555 3582 0 +10.53(+0.29%)
Oct 26, 2017 3565 3608 3547 3572 0 +26.69(+0.75%)
Oct 25, 2017 3548 3573 3516 3545 0 -25.62(-0.72%)
Oct 24, 2017 3583 3608 3553 3571 0 +7.97(+0.22%)
Oct 23, 2017 3609 3619 3555 3563 0 -44.13(-1.22%)
Oct 20, 2017 3632 3645 3585 3607 0 -15.89(-0.44%)
Oct 19, 2017 3614 3633 3600 3623 0 +13.30(+0.37%)
Oct 18, 2017 3596 3630 3568 3609 0 +9.23(+0.26%)
Oct 17, 2017 3584 3629 3570 3600 0 +10.87(+0.30%)
Oct 16, 2017 3609 3626 3574 3589 0 -15.72(-0.44%)
Oct 13, 2017 3603 3629 3580 3605 0 +7.60(+0.21%)
Oct 12, 2017 3581 3616 3562 3597 0 +6.46(+0.18%)
Oct 11, 2017 3565 3603 3552 3591 0 +28.66(+0.80%)
Oct 10, 2017 3552 3590 3536 3562 0 +17.09(+0.48%)
Oct 09, 2017 3555 3570 3534 3545 0 -6.31(-0.18%)
Oct 06, 2017 3518 3567 3508 3551 0 +29.74(+0.84%)
Oct 05, 2017 3489 3534 3481 3522 0 +37.01(+1.06%)
Oct 04, 2017 3492 3504 3470 3485 0 -3.11(-0.09%)
Oct 03, 2017 3489 3511 3474 3488 0 +2.62(+0.08%)
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.