NRN Restaurant Index (CIX: NRNMX )

5,117.66 +24.63 (+0.48%)
Streaming Delayed Price Updated: 6:40 AM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.