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 (%)
Mar 29, 2019 4521 4543 4489 4524 0 +18.95(+0.42%)
Mar 28, 2019 4461 4510 4452 4505 0 +54.72(+1.23%)
Mar 27, 2019 4444 4479 4430 4450 0 +7.04(+0.16%)
Mar 26, 2019 4425 4468 4408 4443 0 +36.85(+0.84%)
Mar 25, 2019 4397 4424 4359 4406 0 +5.40(+0.12%)
Mar 22, 2019 4397 4441 4379 4401 0 -3.47(-0.08%)
Mar 21, 2019 4355 4419 4351 4405 0 +46.65(+1.07%)
Mar 20, 2019 4356 4393 4320 4358 0 +4.92(+0.11%)
Mar 19, 2019 4359 4384 4327 4353 0 -1.25(-0.03%)
Mar 18, 2019 4366 4391 4327 4354 0 -2.10(-0.05%)
Mar 15, 2019 4337 4380 4310 4356 0 +26.96(+0.62%)
Mar 14, 2019 4307 4338 4286 4329 0 +21.09(+0.49%)
Mar 13, 2019 4305 4342 4290 4308 0 +16.50(+0.38%)
Mar 12, 2019 4285 4315 4261 4292 0 +15.09(+0.35%)
Mar 11, 2019 4261 4293 4244 4277 0 +21.62(+0.51%)
Mar 08, 2019 4257 4281 4215 4255 0 -23.65(-0.55%)
Mar 07, 2019 4308 4317 4260 4279 0 -31.46(-0.73%)
Mar 06, 2019 4330 4359 4302 4310 0 -8.24(-0.19%)
Mar 05, 2019 4307 4339 4290 4318 0 +18.23(+0.42%)
Mar 04, 2019 4345 4362 4270 4300 0 -44.27(-1.02%)
Mar 01, 2019 4342 4368 4316 4344 0 +24.11(+0.56%)
Feb 28, 2019 4287 4333 4272 4320 0 +20.10(+0.47%)
Feb 27, 2019 4306 4333 4280 4300 0 -15.65(-0.36%)
Feb 26, 2019 4317 4341 4295 4316 0 +3.87(+0.09%)
Feb 25, 2019 4365 4378 4303 4312 0 -30.34(-0.70%)
Feb 22, 2019 4326 4355 4301 4342 0 +16.51(+0.38%)
Feb 21, 2019 4292 4350 4275 4326 0 +20.45(+0.48%)
Feb 20, 2019 4300 4329 4280 4305 0 +10.40(+0.24%)
Feb 19, 2019 4319 4338 4277 4295 0 -18.81(-0.44%)
Feb 15, 2019 4302 4342 4269 4314 0 +38.51(+0.90%)
Feb 14, 2019 4235 4303 4216 4275 0 +26.59(+0.63%)
Feb 13, 2019 4235 4265 4216 4249 0 +16.38(+0.39%)
Feb 12, 2019 4257 4275 4219 4232 0 -7.18(-0.17%)
Feb 11, 2019 4242 4281 4218 4240 0 +12.66(+0.30%)
Feb 08, 2019 4204 4245 4186 4227 0 +4.83(+0.11%)
Feb 07, 2019 4190 4246 4160 4222 0 +12.84(+0.31%)
Feb 06, 2019 4226 4242 4187 4209 0 -17.39(-0.41%)
Feb 05, 2019 4198 4256 4181 4227 0 +34.65(+0.83%)
Feb 04, 2019 4184 4211 4149 4192 0 +14.61(+0.35%)
Feb 01, 2019 4218 4249 4165 4177 0 -24.22(-0.58%)
Jan 31, 2019 4214 4264 4150 4202 0 -27.02(-0.64%)
Jan 30, 2019 4226 4302 4169 4229 0 +17.71(+0.42%)
Jan 29, 2019 4234 4251 4170 4211 0 -24.56(-0.58%)
Jan 28, 2019 4214 4248 4183 4235 0 -7.63(-0.18%)
Jan 25, 2019 4298 4323 4214 4243 0 +5.11(+0.12%)
Jan 24, 2019 4258 4287 4178 4238 0 -6.70(-0.16%)
Jan 23, 2019 4213 4265 4191 4245 0 +58.15(+1.39%)
Jan 22, 2019 4161 4229 4141 4186 0 +20.84(+0.50%)
Jan 18, 2019 4168 4185 4118 4166 0 +35.00(+0.85%)
Jan 17, 2019 4081 4140 4073 4131 0 +41.31(+1.01%)
Jan 16, 2019 4114 4140 4077 4089 0 -23.21(-0.56%)
Jan 15, 2019 4105 4152 4080 4113 0 +17.21(+0.42%)
Jan 14, 2019 4107 4132 4077 4095 0 -35.86(-0.87%)
Jan 11, 2019 4073 4141 4055 4131 0 +7.16(+0.17%)
Jan 10, 2019 4083 4140 4063 4124 0 +26.16(+0.64%)
Jan 09, 2019 4098 4122 4058 4098 0 +3.58(+0.09%)
Jan 08, 2019 4111 4136 4054 4094 0 +15.76(+0.39%)
Jan 07, 2019 4023 4118 4006 4079 0 +51.28(+1.27%)
Jan 04, 2019 3966 4058 3950 4027 0 +99.90(+2.54%)
Jan 03, 2019 3970 4000 3909 3927 0 -68.99(-1.73%)
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.