NRN Restaurant Index (CIX: NRNMX )

5,484.41 +71.18 (+1.31%)
Streaming Delayed Price Updated: 10:41 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -8.68(-0.18%)
Nov 13, 2019 4710 4754 4696 4737 0 +28.86(+0.61%)
Nov 12, 2019 4707 4746 4678 4708 0 +26.17(+0.56%)
Nov 11, 2019 4682 4703 4669 4682 0 -3.59(-0.08%)
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%)
Oct 01, 2019 5049 5067 4966 4980 0 -95.62(-1.88%)
Sep 30, 2019 5047 5090 5023 5076 0 +37.20(+0.74%)
Sep 27, 2019 5077 5093 5007 5039 0 -20.86(-0.41%)
Sep 26, 2019 5097 5129 5041 5059 0 -16.48(-0.32%)
Sep 25, 2019 5066 5099 5023 5076 0 +9.37(+0.18%)
Sep 24, 2019 5126 5146 5049 5067 0 -30.36(-0.60%)
Sep 23, 2019 5060 5128 5043 5097 0 +35.51(+0.70%)
Sep 20, 2019 5109 5142 5053 5061 0 -45.47(-0.89%)
Sep 19, 2019 5098 5144 5068 5107 0 -0.48(-0.01%)
Sep 18, 2019 5103 5128 5053 5107 0 +18.08(+0.36%)
Sep 17, 2019 5038 5123 5018 5089 0 +68.19(+1.36%)
Sep 16, 2019 5040 5076 5003 5021 0 -40.65(-0.80%)
Sep 13, 2019 5126 5144 5037 5062 0 -58.13(-1.14%)
Sep 12, 2019 5131 5184 5099 5120 0 +30.22(+0.59%)
Sep 11, 2019 5067 5126 5029 5090 0 +15.63(+0.31%)
Sep 10, 2019 5205 5218 5009 5074 0 -164.75(-3.14%)
Sep 09, 2019 5306 5322 5216 5239 0 -53.32(-1.01%)
Sep 06, 2019 5292 5330 5271 5292 0 +7.46(+0.14%)
Sep 05, 2019 5307 5329 5249 5285 0 +12.51(+0.24%)
Sep 04, 2019 5221 5292 5173 5272 0 +23.01(+0.44%)
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.