NRN Restaurant Index (CIX: NRNMX )

5,374.89 +30.46 (+0.57%)
Streaming Delayed Price Updated: 5:53 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 1103 1112 1106 1106 120,003,201 -4.98(-0.45%)
Sep 28, 2006 1107 1114 1108 1111 130,650,419 -2.45(-0.22%)
Sep 27, 2006 1101 1115 1108 1114 164,234,400 +5.25(+0.47%)
Sep 26, 2006 1096 1109 1100 1108 168,110,379 +5.33(+0.48%)
Sep 25, 2006 1096 1109 1096 1103 174,463,497 -1.45(-0.13%)
Sep 22, 2006 1099 1107 1101 1104 110,080,320 -2.47(-0.22%)
Sep 21, 2006 1104 1114 1104 1107 146,093,980 -3.49(-0.31%)
Sep 20, 2006 1098 1111 1100 1110 138,469,268 +10.07(+0.92%)
Sep 19, 2006 1091 1101 1096 1100 124,419,815 +2.68(+0.24%)
Sep 18, 2006 1098 1105 1096 1098 109,909,534 -6.27(-0.57%)
Sep 15, 2006 1097 1105 1099 1104 196,888,728 +4.55(+0.41%)
Sep 14, 2006 1089 1101 1096 1099 127,064,810 +0.66(+0.06%)
Sep 13, 2006 1093 1103 1097 1099 147,846,922 -4.54(-0.41%)
Sep 12, 2006 1089 1104 1095 1103 160,204,639 +8.39(+0.77%)
Sep 11, 2006 1080 1095 1089 1095 136,153,120 +4.45(+0.41%)
Sep 08, 2006 1083 1091 1085 1090 120,152,061 +5.33(+0.49%)
Sep 07, 2006 1082 1091 1085 1085 122,150,343 -5.46(-0.50%)
Sep 06, 2006 1084 1097 1090 1091 128,836,664 -6.82(-0.62%)
Sep 05, 2006 1091 1101 1096 1097 108,459,088 -3.92(-0.36%)
Sep 04, 2006 1094 1102 1097 1101 0 +0.00(+0.00%)
Sep 01, 2006 1094 1102 1097 1101 95,076,590 +4.74(+0.43%)
Aug 31, 2006 1092 1099 1096 1097 100,297,424 -2.00(-0.18%)
Aug 30, 2006 1088 1100 1095 1099 118,213,347 +5.14(+0.47%)
Aug 29, 2006 1082 1094 1088 1093 122,156,040 +5.17(+0.48%)
Aug 28, 2006 1074 1091 1082 1088 94,287,318 +5.83(+0.54%)
Aug 25, 2006 1074 1084 1081 1082 94,965,305 -1.27(-0.12%)
Aug 24, 2006 1075 1084 1080 1084 99,293,195 +3.76(+0.35%)
Aug 23, 2006 1073 1084 1078 1080 95,852,731 -1.23(-0.11%)
Aug 22, 2006 1074 1085 1080 1081 96,795,402 -0.79(-0.07%)
Aug 21, 2006 1074 1083 1080 1082 92,321,264 -0.75(-0.07%)
Aug 18, 2006 1073 1083 1076 1083 112,745,021 +6.94(+0.65%)
Aug 17, 2006 1065 1078 1073 1076 125,598,256 +0.49(+0.05%)
Aug 16, 2006 1065 1075 1070 1075 120,969,106 +4.08(+0.38%)
Aug 15, 2006 1062 1072 1061 1071 122,830,692 +10.64(+1.00%)
Aug 14, 2006 1056 1067 1058 1061 108,639,845 +2.18(+0.21%)
Aug 11, 2006 1048 1059 1054 1058 107,799,622 -0.20(-0.02%)
Aug 10, 2006 1041 1060 1049 1059 138,107,576 +9.45(+0.90%)
Aug 09, 2006 1052 1060 1048 1049 146,778,068 -6.04(-0.57%)
Aug 08, 2006 1050 1058 1053 1055 129,341,233 +2.33(+0.22%)
Aug 07, 2006 1047 1057 1051 1053 112,589,301 -4.04(-0.38%)
Aug 04, 2006 1055 1063 1053 1057 135,689,168 -0.58(-0.05%)
Aug 03, 2006 1042 1059 1050 1057 180,996,575 +0.99(+0.09%)
Aug 02, 2006 1043 1059 1045 1056 160,626,605 +11.58(+1.11%)
Aug 01, 2006 1042 1051 1042 1045 136,906,806 -6.49(-0.62%)
Jul 31, 2006 1045 1055 1051 1051 115,004,061 -3.82(-0.36%)
Jul 28, 2006 1042 1057 1044 1055 134,770,334 +11.52(+1.10%)
Jul 27, 2006 1048 1055 1044 1044 150,150,370 -7.43(-0.71%)
Jul 26, 2006 1045 1058 1050 1051 198,064,501 -6.96(-0.66%)
Jul 25, 2006 1047 1060 1050 1058 139,843,564 +2.14(+0.20%)
Jul 24, 2006 1041 1056 1047 1056 122,182,648 +9.21(+0.88%)
Jul 21, 2006 1048 1052 1046 1047 139,257,699 -5.42(-0.52%)
Jul 20, 2006 1047 1057 1052 1052 120,555,913 -1.56(-0.15%)
Jul 19, 2006 1038 1056 1043 1054 143,702,899 +10.62(+1.02%)
Jul 18, 2006 1033 1043 1034 1043 138,806,911 +4.89(+0.47%)
Jul 17, 2006 1025 1040 1033 1038 114,659,094 +4.01(+0.39%)
Jul 14, 2006 1031 1039 1029 1034 143,324,690 -4.68(-0.45%)
Jul 13, 2006 1039 1049 1038 1039 151,606,778 -10.58(-1.01%)
Jul 12, 2006 1052 1060 1049 1049 128,946,824 -9.72(-0.92%)
Jul 11, 2006 1044 1059 1051 1059 136,847,904 +7.10(+0.67%)
Jul 10, 2006 1043 1056 1048 1052 119,183,941 +3.48(+0.33%)
Jul 07, 2006 1043 1054 1047 1049 134,351,714 -5.70(-0.54%)
Jul 06, 2006 1036 1060 1043 1054 156,772,733 +11.29(+1.08%)
Jul 05, 2006 1038 1051 1040 1043 115,646,635 -8.37(-0.80%)
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.