NRN Restaurant Index (CIX: NRNMX )

5,279.38 -15.68 (-0.30%)
Streaming Delayed Price Updated: 11:44 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 686.62 1022 1012 1022 143,659,635 +7.24(+0.71%)
Sep 29, 2005 604.85 1015 1002 1015 138,326,747 +9.97(+0.99%)
Sep 28, 2005 863.21 1008 1003 1005 135,370,260 +1.12(+0.11%)
Sep 27, 2005 801.57 1007 997.14 1004 121,361,530 +3.66(+0.37%)
Sep 26, 2005 999.58 1005 996.81 999.87 114,826,235 +2.15(+0.21%)
Sep 23, 2005 992.64 1001 881.25 997.73 114,850,675 +2.93(+0.29%)
Sep 22, 2005 987.49 995.10 985.30 994.80 163,892,138 +4.63(+0.47%)
Sep 21, 2005 997.13 1006 990.07 990.17 161,462,500 -15.25(-1.52%)
Sep 20, 2005 640.81 1015 1004 1005 130,067,459 -6.59(-0.65%)
Sep 19, 2005 781.11 1019 1007 1012 116,508,343 -7.06(-0.69%)
Sep 16, 2005 1011 1021 1010 1019 225,189,682 +9.54(+0.94%)
Sep 15, 2005 1009 1017 1006 1010 124,094,856 +3.49(+0.35%)
Sep 14, 2005 843.08 1015 1006 1006 132,582,217 -7.74(-0.76%)
Sep 13, 2005 774.82 1024 1014 1014 113,668,697 -10.42(-1.02%)
Sep 12, 2005 568.68 1026 1023 1024 104,862,917 +0.00(+0.00%)
Sep 09, 2005 1016 1027 1018 1024 121,125,069 +5.77(+0.57%)
Sep 08, 2005 908.43 1021 1015 1018 118,381,057 -1.40(-0.14%)
Sep 07, 2005 1010 1020 1013 1020 132,103,211 +4.63(+0.46%)
Sep 06, 2005 905.11 1016 1003 1015 111,464,530 +12.65(+1.26%)
Sep 02, 2005 895.05 1005 1000 1003 94,342,355 +1.67(+0.17%)
Sep 01, 2005 966.64 1007 1001 1001 139,190,358 -4.40(-0.44%)
Aug 31, 2005 976.30 1005 995.31 1005 137,130,989 +5.60(+0.56%)
Aug 30, 2005 999.50 1006 995.18 999.68 126,175,578 -5.98(-0.59%)
Aug 29, 2005 993.82 1007 996.83 1006 87,591,741 +5.35(+0.53%)
Aug 26, 2005 915.63 1004 999.24 1000 93,787,088 -3.69(-0.37%)
Aug 25, 2005 998.75 1005 999.80 1004 102,762,430 +1.49(+0.15%)
Aug 24, 2005 878.29 1012 1003 1003 116,587,051 -8.88(-0.88%)
Aug 23, 2005 1009 1014 1009 1011 88,276,153 -0.67(-0.07%)
Aug 22, 2005 882.53 1018 1009 1012 97,548,884 +1.41(+0.14%)
Aug 19, 2005 1008 1014 1008 1011 90,863,677 +2.61(+0.26%)
Aug 18, 2005 997.36 1011 1000 1008 111,015,982 +5.75(+0.57%)
Aug 17, 2005 995.64 1003 998.59 1002 95,897,852 +1.81(+0.18%)
Aug 16, 2005 1004 1008 1000 1000 100,365,174 -6.86(-0.68%)
Aug 15, 2005 992.19 1008 1001 1007 80,814,957 +4.83(+0.48%)
Aug 12, 2005 1000 1010 999.12 1003 104,391,744 -7.11(-0.70%)
Aug 11, 2005 998.29 1010 1002 1010 114,598,578 +7.19(+0.72%)
Aug 10, 2005 1000 1010 1000 1002 147,045,598 +0.48(+0.05%)
Aug 09, 2005 996.12 1003 997.41 1002 104,981,814 +4.54(+0.45%)
Aug 08, 2005 996.39 1003 996.57 997.41 87,231,670 -1.78(-0.18%)
Aug 05, 2005 999.46 1007 998.59 999.19 95,919,672 -7.46(-0.74%)
Aug 04, 2005 1005 1011 1005 1007 105,172,390 -4.03(-0.40%)
Aug 03, 2005 1003 1011 1005 1011 108,920,713 +1.63(+0.16%)
Aug 02, 2005 1002 1009 1004 1009 98,069,836 +4.52(+0.45%)
Aug 01, 2005 1002 1008 1004 1005 105,278,019 -1.83(-0.18%)
Jul 29, 2005 1006 1012 1006 1006 105,085,681 -3.82(-0.38%)
Jul 28, 2005 999.32 1012 1001 1010 110,195,956 +8.89(+0.89%)
Jul 27, 2005 999.03 1004 999.44 1001 127,393,849 +1.54(+0.15%)
Jul 26, 2005 996.57 1003 998.19 999.75 91,684,349 +1.56(+0.16%)
Jul 25, 2005 996.97 1002 997.37 998.19 82,918,882 -3.36(-0.34%)
Jul 22, 2005 992.51 1002 995.42 1002 84,473,998 +2.86(+0.29%)
Jul 21, 2005 997.45 1004 996.67 998.69 111,871,669 -1.35(-0.14%)
Jul 20, 2005 989.84 1000 990.94 1000 124,616,890 +2.66(+0.27%)
Jul 19, 2005 993.11 998.58 994.09 997.38 125,592,775 +3.29(+0.33%)
Jul 18, 2005 994.13 999.37 994.09 994.09 123,232,397 -5.28(-0.53%)
Jul 15, 2005 992.27 999.99 996.49 999.37 125,383,293 +2.85(+0.29%)
Jul 14, 2005 993.69 998.80 995.38 996.51 128,402,338 +4.31(+0.43%)
Jul 13, 2005 984.39 993.37 988.09 992.21 125,317,354 +4.11(+0.42%)
Jul 12, 2005 986.85 992.54 986.31 988.09 123,933,303 +1.71(+0.17%)
Jul 11, 2005 980.64 988.49 979.02 986.39 104,193,587 +7.37(+0.75%)
Jul 08, 2005 961.58 980.68 964.00 979.02 105,691,783 +14.01(+1.45%)
Jul 07, 2005 954.82 967.51 958.32 965.01 117,793,739 -2.51(-0.26%)
Jul 06, 2005 971.83 977.75 967.51 967.51 111,352,125 -10.24(-1.05%)
Jul 05, 2005 970.84 980.10 971.35 977.75 88,296,356 +1.59(+0.16%)
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.