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 28, 2017 3502 3521 3473 3498 0 -39.48(-1.12%)
Apr 27, 2017 3555 3578 3528 3538 0 -1.59(-0.05%)
Apr 26, 2017 3536 3565 3515 3539 0 +9.43(+0.27%)
Apr 25, 2017 3491 3546 3462 3530 0 +70.65(+2.04%)
Apr 24, 2017 3460 3480 3436 3459 0 +23.78(+0.69%)
Apr 21, 2017 3429 3447 3417 3435 0 +11.54(+0.34%)
Apr 20, 2017 3404 3435 3396 3424 0 +35.30(+1.04%)
Apr 19, 2017 3379 3408 3369 3388 0 +22.05(+0.66%)
Apr 18, 2017 3350 3380 3341 3366 0 +13.79(+0.41%)
Apr 17, 2017 3342 3365 3333 3353 0 +20.84(+0.63%)
Apr 13, 2017 3339 3351 3324 3332 0 -9.95(-0.30%)
Apr 12, 2017 3350 3358 3329 3342 0 -7.08(-0.21%)
Apr 11, 2017 3336 3358 3314 3349 0 +14.37(+0.43%)
Apr 10, 2017 3334 3354 3320 3334 0 -0.40(-0.01%)
Apr 07, 2017 3337 3355 3320 3335 0 -10.44(-0.31%)
Apr 06, 2017 3345 3363 3329 3345 0 +0.02(+0.00%)
Apr 05, 2017 3342 3392 3325 3345 0 +15.38(+0.46%)
Apr 04, 2017 3333 3346 3311 3330 0 -9.15(-0.27%)
Apr 03, 2017 3332 3353 3309 3339 0 +5.25(+0.16%)
Mar 31, 2017 3324 3353 3317 3334 0 +10.06(+0.30%)
Mar 30, 2017 3298 3334 3293 3324 0 +23.16(+0.70%)
Mar 29, 2017 3291 3326 3280 3301 0 -3.16(-0.10%)
Mar 28, 2017 3282 3315 3270 3304 0 +27.44(+0.84%)
Mar 27, 2017 3255 3287 3245 3276 0 +8.04(+0.25%)
Mar 24, 2017 3255 3289 3241 3268 0 +21.61(+0.67%)
Mar 23, 2017 3255 3273 3238 3247 0 -2.38(-0.07%)
Mar 22, 2017 3235 3259 3221 3249 0 +16.65(+0.52%)
Mar 21, 2017 3255 3273 3222 3232 0 -8.90(-0.27%)
Mar 20, 2017 3251 3262 3228 3241 0 -4.48(-0.14%)
Mar 17, 2017 3228 3271 3221 3246 0 +29.60(+0.92%)
Mar 16, 2017 3221 3236 3207 3216 0 +5.21(+0.16%)
Mar 15, 2017 3204 3223 3185 3211 0 +14.47(+0.45%)
Mar 14, 2017 3203 3217 3184 3196 0 -7.48(-0.23%)
Mar 13, 2017 3208 3222 3190 3204 0 -3.46(-0.11%)
Mar 10, 2017 3230 3238 3195 3207 0 -8.96(-0.28%)
Mar 09, 2017 3224 3241 3198 3216 0 -10.49(-0.32%)
Mar 08, 2017 3232 3247 3209 3227 0 -5.40(-0.17%)
Mar 07, 2017 3245 3256 3218 3232 0 -15.17(-0.47%)
Mar 06, 2017 3247 3261 3227 3247 0 -10.35(-0.32%)
Mar 03, 2017 3255 3277 3238 3258 0 -8.26(-0.25%)
Mar 02, 2017 3273 3290 3253 3266 0 -9.80(-0.30%)
Mar 01, 2017 3274 3301 3251 3276 0 +20.11(+0.62%)
Feb 28, 2017 3248 3272 3232 3256 0 +5.86(+0.18%)
Feb 27, 2017 3265 3274 3239 3250 0 -28.88(-0.88%)
Feb 24, 2017 3270 3287 3250 3279 0 +3.69(+0.11%)
Feb 23, 2017 3273 3296 3253 3275 0 -0.39(-0.01%)
Feb 22, 2017 3282 3299 3248 3275 0 -33.42(-1.01%)
Feb 21, 2017 3300 3330 3290 3309 0 -1.07(-0.03%)
Feb 17, 2017 3310 3310 3310 3310 0 +20.35(+0.62%)
Feb 16, 2017 3295 3308 3272 3290 0 +1.90(+0.06%)
Feb 15, 2017 3272 3299 3260 3288 0 +11.41(+0.35%)
Feb 14, 2017 3258 3284 3251 3276 0 +14.61(+0.45%)
Feb 13, 2017 3281 3299 3256 3262 0 -10.30(-0.31%)
Feb 10, 2017 3244 3286 3235 3272 0 +32.13(+0.99%)
Feb 09, 2017 3219 3262 3209 3240 0 +23.21(+0.72%)
Feb 08, 2017 3197 3233 3189 3217 0 +19.85(+0.62%)
Feb 07, 2017 3205 3225 3190 3197 0 +1.17(+0.04%)
Feb 06, 2017 3190 3212 3175 3196 0 +6.69(+0.21%)
Feb 03, 2017 3178 3211 3158 3189 0 +23.63(+0.75%)
Feb 02, 2017 3151 3187 3137 3165 0 +17.26(+0.55%)
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.