NRN Restaurant Index (CIX: NRNMX )

5,469.12 -14.56 (-0.27%)
Streaming Delayed Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3721 3807 3646 3685 0 -74.01(-1.97%)
Mar 30, 2020 3679 3808 3610 3759 0 +81.60(+2.22%)
Mar 27, 2020 3690 3808 3576 3678 0 -162.98(-4.24%)
Mar 26, 2020 3743 3939 3665 3841 0 +134.59(+3.63%)
Mar 25, 2020 3739 3936 3551 3706 0 +48.50(+1.33%)
Mar 24, 2020 3416 3702 3348 3658 0 +529.42(+16.92%)
Mar 23, 2020 3161 3328 3010 3128 0 -92.05(-2.86%)
Mar 20, 2020 3401 3574 3193 3220 0 -93.77(-2.83%)
Mar 19, 2020 2992 3448 2851 3314 0 +289.61(+9.58%)
Mar 18, 2020 3061 3159 2725 3024 0 -237.98(-7.29%)
Mar 17, 2020 3352 3393 2994 3262 0 -59.02(-1.78%)
Mar 16, 2020 3502 3624 3265 3321 0 -636.15(-16.07%)
Mar 13, 2020 3916 4024 3697 3958 0 +237.13(+6.37%)
Mar 12, 2020 3779 3952 3648 3720 0 -378.76(-9.24%)
Mar 11, 2020 4288 4347 4036 4099 0 -324.45(-7.33%)
Mar 10, 2020 4293 4442 4165 4424 0 +235.17(+5.61%)
Mar 09, 2020 4199 4368 4124 4189 0 -283.69(-6.34%)
Mar 06, 2020 4350 4500 4289 4472 0 -15.76(-0.35%)
Mar 05, 2020 4608 4626 4437 4488 0 -218.41(-4.64%)
Mar 04, 2020 4645 4730 4576 4706 0 +120.18(+2.62%)
Mar 03, 2020 4713 4775 4538 4586 0 -130.86(-2.77%)
Mar 02, 2020 4540 4726 4494 4717 0 +171.97(+3.78%)
Feb 28, 2020 4520 4622 4401 4545 0 -90.94(-1.96%)
Feb 27, 2020 4769 4836 4610 4636 0 -221.27(-4.56%)
Feb 26, 2020 4954 5001 4847 4857 0 -81.05(-1.64%)
Feb 25, 2020 5060 5104 4911 4938 0 -99.63(-1.98%)
Feb 24, 2020 5020 5110 4991 5038 0 -116.82(-2.27%)
Feb 21, 2020 5157 5188 5114 5155 0 -14.75(-0.29%)
Feb 20, 2020 5186 5230 5100 5170 0 +11.19(+0.22%)
Feb 19, 2020 5154 5190 5131 5158 0 +19.74(+0.38%)
Feb 18, 2020 5140 5167 5102 5139 0 -11.58(-0.22%)
Feb 14, 2020 5159 5184 5120 5150 0 -4.41(-0.09%)
Feb 13, 2020 5110 5181 5095 5155 0 +29.76(+0.58%)
Feb 12, 2020 5089 5144 5063 5125 0 +45.80(+0.90%)
Feb 11, 2020 5063 5102 5041 5079 0 +33.08(+0.66%)
Feb 10, 2020 4993 5056 4977 5046 0 +54.21(+1.09%)
Feb 07, 2020 4992 5022 4951 4992 0 -15.40(-0.31%)
Feb 06, 2020 5038 5062 4975 5007 0 -41.82(-0.83%)
Feb 05, 2020 5088 5110 4999 5049 0 -10.94(-0.22%)
Feb 04, 2020 5049 5100 5014 5060 0 +49.47(+0.99%)
Feb 03, 2020 5004 5063 4977 5010 0 +23.84(+0.48%)
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%)
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.