NRN Restaurant Index (CIX: NRNMX )

5,478.17 +9.04 (+0.17%)
Streaming Delayed Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 3237 3248 3190 3214 0 -26.76(-0.83%)
Apr 28, 2016 3243 3280 3225 3241 0 -24.77(-0.76%)
Apr 27, 2016 3272 3288 3242 3266 0 -18.74(-0.57%)
Apr 26, 2016 3278 3306 3261 3285 0 +9.78(+0.30%)
Apr 25, 2016 3243 3284 3233 3275 0 +25.45(+0.78%)
Apr 22, 2016 3295 3311 3227 3250 0 -33.18(-1.01%)
Apr 21, 2016 3335 3359 3271 3283 0 -48.31(-1.45%)
Apr 20, 2016 3339 3364 3318 3331 0 +3.02(+0.09%)
Apr 19, 2016 3336 3354 3298 3328 0 -12.93(-0.39%)
Apr 18, 2016 3322 3350 3308 3341 0 +18.92(+0.57%)
Apr 15, 2016 3306 3333 3294 3322 0 +11.42(+0.35%)
Apr 14, 2016 3312 3331 3293 3311 0 +7.17(+0.22%)
Apr 13, 2016 3306 3329 3270 3303 0 +0.03(+0.00%)
Apr 12, 2016 3298 3320 3264 3303 0 -6.61(-0.20%)
Apr 11, 2016 3333 3352 3305 3310 0 -12.63(-0.38%)
Apr 08, 2016 3327 3346 3298 3323 0 +5.25(+0.16%)
Apr 07, 2016 3308 3343 3289 3317 0 +2.62(+0.08%)
Apr 06, 2016 3301 3328 3284 3315 0 +14.88(+0.45%)
Apr 05, 2016 3296 3323 3272 3300 0 -16.90(-0.51%)
Apr 04, 2016 3324 3344 3296 3317 0 -4.51(-0.14%)
Apr 01, 2016 3268 3335 3259 3321 0 +35.72(+1.09%)
Mar 31, 2016 3296 3318 3273 3286 0 -8.06(-0.24%)
Mar 30, 2016 3278 3309 3256 3294 0 +38.61(+1.19%)
Mar 29, 2016 3228 3269 3219 3255 0 +25.66(+0.79%)
Mar 28, 2016 3233 3257 3213 3229 0 +12.38(+0.38%)
Mar 24, 2016 3217 3217 3217 3217 0 -24.43(-0.75%)
Mar 23, 2016 3240 3273 3218 3241 0 +1.33(+0.04%)
Mar 22, 2016 3236 3260 3219 3240 0 -3.16(-0.10%)
Mar 21, 2016 3240 3265 3218 3243 0 -2.79(-0.09%)
Mar 18, 2016 3250 3273 3222 3246 0 +4.57(+0.14%)
Mar 17, 2016 3247 3273 3226 3241 0 -14.86(-0.46%)
Mar 16, 2016 3227 3272 3210 3256 0 +12.10(+0.37%)
Mar 15, 2016 3231 3268 3212 3244 0 -1.99(-0.06%)
Mar 14, 2016 3221 3263 3205 3246 0 +27.46(+0.85%)
Mar 11, 2016 3206 3237 3180 3219 0 +30.95(+0.97%)
Mar 10, 2016 3198 3220 3151 3188 0 +4.40(+0.14%)
Mar 09, 2016 3195 3220 3154 3183 0 +3.72(+0.12%)
Mar 08, 2016 3167 3219 3147 3180 0 -7.42(-0.23%)
Mar 07, 2016 3177 3206 3147 3187 0 -5.12(-0.16%)
Mar 04, 2016 3177 3203 3150 3192 0 +17.76(+0.56%)
Mar 03, 2016 3173 3191 3127 3174 0 -16.84(-0.53%)
Mar 02, 2016 3191 3208 3159 3191 0 -5.91(-0.18%)
Mar 01, 2016 3156 3212 3141 3197 0 +62.48(+1.99%)
Feb 29, 2016 3128 3176 3111 3135 0 +6.94(+0.22%)
Feb 26, 2016 3147 3159 3095 3128 0 -15.13(-0.48%)
Feb 25, 2016 3132 3159 3096 3143 0 +28.21(+0.91%)
Feb 24, 2016 3083 3129 3053 3115 0 +3.47(+0.11%)
Feb 23, 2016 3101 3144 3084 3111 0 -1.91(-0.06%)
Feb 22, 2016 3089 3130 3080 3113 0 +43.63(+1.42%)
Feb 19, 2016 3069 3096 3035 3069 0 -4.39(-0.14%)
Feb 18, 2016 3100 3121 3049 3074 0 -35.94(-1.16%)
Feb 17, 2016 3083 3127 3045 3110 0 +35.62(+1.16%)
Feb 16, 2016 3050 3084 3027 3074 0 +48.63(+1.61%)
Feb 12, 2016 3026 3026 3026 3026 0 +57.37(+1.93%)
Feb 11, 2016 2938 2995 2919 2968 0 -15.82(-0.53%)
Feb 10, 2016 2992 3012 2977 2984 0 +19.54(+0.66%)
Feb 09, 2016 2940 3009 2924 2964 0 -0.36(-0.01%)
Feb 08, 2016 2942 2993 2891 2965 0 -17.09(-0.57%)
Feb 05, 2016 3113 3121 2967 2982 0 -134.41(-4.31%)
Feb 04, 2016 3115 3143 3056 3116 0 -9.85(-0.32%)
Feb 03, 2016 3180 3194 3085 3126 0 -50.10(-1.58%)
Feb 02, 2016 3178 3203 3149 3176 0 -21.95(-0.69%)
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.