Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NRN Restaurant Index (CIX: NRNMX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 3216 3224 3176 3191 0 -22.73(-0.71%)
May 27, 2016 3214 3214 3214 3214 0 -3.20(-0.10%)
May 26, 2016 3213 3238 3200 3217 0 +9.97(+0.31%)
May 25, 2016 3211 3228 3189 3207 0 -5.73(-0.18%)
May 24, 2016 3186 3231 3176 3213 0 +41.13(+1.30%)
May 23, 2016 3172 3198 3153 3172 0 +3.24(+0.10%)
May 20, 2016 3196 3215 3148 3169 0 -29.04(-0.91%)
May 19, 2016 3194 3209 3171 3198 0 -8.04(-0.25%)
May 18, 2016 3220 3240 3184 3206 0 -29.51(-0.91%)
May 17, 2016 3269 3287 3220 3235 0 -37.13(-1.13%)
May 16, 2016 3253 3283 3232 3272 0 +11.21(+0.34%)
May 13, 2016 3285 3302 3252 3261 0 -30.19(-0.92%)
May 12, 2016 3284 3311 3264 3291 0 +27.05(+0.83%)
May 11, 2016 3323 3334 3259 3264 0 -70.16(-2.10%)
May 10, 2016 3314 3344 3299 3334 0 +24.88(+0.75%)
May 09, 2016 3288 3328 3273 3310 0 +34.24(+1.05%)
May 06, 2016 3258 3283 3222 3275 0 +11.85(+0.36%)
May 05, 2016 3268 3290 3247 3263 0 -5.92(-0.18%)
May 04, 2016 3230 3292 3223 3269 0 +20.27(+0.62%)
May 03, 2016 3247 3282 3229 3249 0 -15.90(-0.49%)
May 02, 2016 3223 3270 3213 3265 0 +50.55(+1.57%)
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 -18.75(-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 +11.43(+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 -8.07(-0.25%)
Mar 30, 2016 3278 3309 3256 3294 0 +38.62(+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 -3.15(-0.10%)
Mar 21, 2016 3240 3265 3218 3243 0 -2.80(-0.09%)
Mar 18, 2016 3250 3273 3222 3246 0 +4.58(+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 -5.13(-0.16%)
Mar 04, 2016 3177 3203 3150 3192 0 +17.76(+0.56%)
Mar 03, 2016 3173 3191 3127 3174 0 -16.83(-0.53%)
Mar 02, 2016 3191 3208 3159 3191 0 -5.92(-0.19%)
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.