NRN Restaurant Index (CIX: NRNMX )

5,344.41 +27.04 (+0.51%)
Streaming Delayed Price Updated: 7:59 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 1120 1139 1091 1131 0 +16.34(+1.47%)
Sep 29, 2008 1166 1181 1103 1115 0 -60.14(-5.12%)
Sep 26, 2008 1151 1182 1146 1175 0 +12.34(+1.06%)
Sep 25, 2008 1163 1163 1163 1163 0 +7.34(+0.64%)
Sep 24, 2008 1174 1188 1143 1155 0 -16.96(-1.45%)
Sep 23, 2008 1193 1219 1163 1172 0 -18.56(-1.56%)
Sep 22, 2008 1220 1239 1182 1191 0 -39.57(-3.22%)
Sep 19, 2008 1243 1270 1202 1230 0 +8.63(+0.71%)
Sep 18, 2008 1194 1232 1166 1222 0 +41.96(+3.56%)
Sep 17, 2008 1200 1222 1170 1180 0 -33.30(-2.74%)
Sep 16, 2008 1186 1228 1176 1213 0 +18.77(+1.57%)
Sep 15, 2008 1189 1225 1175 1194 0 -14.06(-1.16%)
Sep 12, 2008 1217 1230 1197 1208 0 -23.99(-1.95%)
Sep 11, 2008 1192 1236 1183 1232 0 +26.14(+2.17%)
Sep 10, 2008 1206 1221 1189 1206 0 +4.68(+0.39%)
Sep 09, 2008 1215 1240 1198 1202 0 -7.82(-0.65%)
Sep 08, 2008 1192 1217 1177 1209 0 +38.59(+3.30%)
Sep 05, 2008 1156 1176 1148 1171 0 +6.99(+0.60%)
Sep 04, 2008 1190 1195 1159 1164 0 -33.75(-2.82%)
Sep 03, 2008 1210 1220 1184 1198 0 -9.08(-0.75%)
Sep 02, 2008 1194 1241 1190 1207 0 +23.70(+2.00%)
Sep 01, 2008 1183 1183 1183 1183 0 +0.00(+0.00%)
Aug 29, 2008 1196 1205 1176 1183 0 -18.23(-1.52%)
Aug 28, 2008 1182 1204 1171 1201 0 +24.13(+2.05%)
Aug 27, 2008 1182 1189 1161 1177 0 -0.76(-0.06%)
Aug 26, 2008 1178 1188 1155 1178 0 -11.69(-0.98%)
Aug 25, 2008 1210 1214 1184 1190 0 -27.80(-2.28%)
Aug 22, 2008 1198 1226 1195 1217 0 +25.66(+2.15%)
Aug 21, 2008 1187 1205 1179 1192 0 -6.57(-0.55%)
Aug 20, 2008 1205 1212 1185 1198 0 -3.65(-0.30%)
Aug 19, 2008 1219 1223 1195 1202 0 -24.29(-1.98%)
Aug 18, 2008 1246 1254 1220 1226 0 -17.06(-1.37%)
Aug 15, 2008 1247 1263 1229 1243 0 +0.89(+0.07%)
Aug 14, 2008 1213 1256 1203 1242 0 +20.95(+1.72%)
Aug 13, 2008 1243 1248 1204 1221 0 -23.95(-1.92%)
Aug 12, 2008 1258 1272 1231 1245 0 -23.78(-1.87%)
Aug 11, 2008 1238 1290 1230 1269 0 +21.24(+1.70%)
Aug 08, 2008 1187 1259 1176 1248 0 +66.71(+5.65%)
Aug 07, 2008 1188 1208 1168 1181 0 -15.55(-1.30%)
Aug 06, 2008 1189 1206 1173 1197 0 -0.69(-0.06%)
Aug 05, 2008 1157 1201 1154 1197 0 +46.81(+4.07%)
Aug 04, 2008 1142 1162 1132 1151 0 +7.56(+0.66%)
Aug 01, 2008 1151 1162 1131 1143 0 -4.31(-0.38%)
Jul 31, 2008 1150 1173 1138 1147 0 -8.93(-0.77%)
Jul 30, 2008 1152 1170 1140 1156 0 +10.62(+0.93%)
Jul 29, 2008 1145 1156 1106 1146 0 +37.92(+3.42%)
Jul 28, 2008 1121 1134 1100 1108 0 -15.71(-1.40%)
Jul 25, 2008 1131 1154 1117 1123 0 -1.26(-0.11%)
Jul 24, 2008 1152 1161 1118 1125 0 -41.25(-3.54%)
Jul 23, 2008 1172 1197 1136 1166 0 +6.03(+0.52%)
Jul 22, 2008 1129 1167 1125 1160 0 +25.53(+2.25%)
Jul 21, 2008 1147 1160 1122 1134 0 -12.71(-1.11%)
Jul 18, 2008 1147 1164 1132 1147 0 +2.05(+0.18%)
Jul 17, 2008 1130 1159 1107 1145 0 +1.80(+0.16%)
Jul 16, 2008 1104 1150 1096 1143 0 +37.49(+3.39%)
Jul 15, 2008 1093 1126 1077 1106 0 -0.01(-0.00%)
Jul 14, 2008 1111 1123 1093 1106 0 +4.86(+0.44%)
Jul 11, 2008 1105 1124 1084 1101 0 -16.79(-1.50%)
Jul 10, 2008 1135 1145 1110 1118 0 -19.04(-1.68%)
Jul 09, 2008 1150 1161 1125 1137 0 -12.51(-1.09%)
Jul 08, 2008 1121 1154 1115 1149 0 +29.08(+2.60%)
Jul 07, 2008 1126 1140 1105 1120 0 -2.08(-0.19%)
Jul 04, 2008 1122 1122 1122 1122 0 +0.00(+0.00%)
Jul 03, 2008 1122 1122 1122 1122 0 -0.90(-0.08%)
Jul 02, 2008 1137 1151 1119 1123 0 -8.23(-0.73%)
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.