NRN Restaurant Index (CIX: NRNMX )

5,279.12 -15.93 (-0.30%)
Streaming Delayed Price Updated: 7:59 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 1211 1213 1208 1213 152,502,825 -0.13(-0.01%)
Sep 27, 2007 1212 1213 1207 1213 159,686,496 +3.34(+0.28%)
Sep 26, 2007 1204 1212 1200 1210 146,780,341 +9.65(+0.80%)
Sep 25, 2007 1196 1203 1197 1200 153,235,145 -2.14(-0.18%)
Sep 24, 2007 1204 1208 1201 1202 144,046,607 -2.93(-0.24%)
Sep 21, 2007 1210 1210 1201 1205 200,565,729 +3.72(+0.31%)
Sep 20, 2007 1205 1207 1201 1201 138,278,037 -5.65(-0.47%)
Sep 19, 2007 1207 1208 1201 1207 195,207,651 +6.04(+0.50%)
Sep 18, 2007 1184 1201 1179 1201 178,933,467 +9.54(+0.80%)
Sep 17, 2007 1194 1198 1189 1192 140,748,204 -6.91(-0.58%)
Sep 14, 2007 1189 1200 1190 1198 140,048,914 +0.71(+0.06%)
Sep 13, 2007 1199 1202 1193 1198 160,416,724 +5.09(+0.43%)
Sep 12, 2007 1189 1195 1188 1193 138,137,425 +1.06(+0.09%)
Sep 11, 2007 1182 1192 1178 1192 148,865,355 +18.08(+1.54%)
Sep 10, 2007 1173 1179 1169 1174 146,574,006 +3.18(+0.27%)
Sep 07, 2007 1174 1183 1169 1170 165,375,042 -12.98(-1.10%)
Sep 06, 2007 1174 1185 1174 1183 142,611,694 +8.02(+0.68%)
Sep 05, 2007 1177 1187 1171 1175 148,198,785 -11.90(-1.00%)
Sep 04, 2007 1176 1189 1177 1187 128,749,313 +9.74(+0.83%)
Aug 31, 2007 1178 1183 1169 1177 123,611,942 +8.68(+0.74%)
Aug 30, 2007 1166 1174 1166 1169 127,579,778 -5.64(-0.48%)
Aug 29, 2007 1167 1174 1159 1174 141,155,705 +15.04(+1.30%)
Aug 28, 2007 1176 1180 1159 1159 136,832,177 -20.61(-1.75%)
Aug 27, 2007 1184 1185 1180 1180 104,044,659 -5.34(-0.45%)
Aug 24, 2007 1172 1185 1173 1185 114,936,479 +12.37(+1.05%)
Aug 23, 2007 1178 1179 1168 1173 138,116,031 -0.46(-0.04%)
Aug 22, 2007 1170 1174 1161 1173 149,775,815 +11.94(+1.03%)
Aug 21, 2007 1157 1166 1160 1161 142,967,443 -1.58(-0.14%)
Aug 20, 2007 1164 1167 1157 1163 149,123,251 -0.20(-0.02%)
Aug 17, 2007 1168 1168 1145 1163 255,694,999 +17.78(+1.55%)
Aug 16, 2007 1129 1147 1125 1145 273,918,088 +6.50(+0.57%)
Aug 15, 2007 1149 1161 1139 1139 187,566,515 -8.87(-0.77%)
Aug 14, 2007 1165 1166 1148 1148 176,408,738 -16.30(-1.40%)
Aug 13, 2007 1172 1171 1164 1164 185,841,710 -4.36(-0.37%)
Aug 10, 2007 1158 1171 1154 1168 265,397,766 -1.23(-0.11%)
Aug 09, 2007 1182 1195 1170 1170 296,438,406 -24.87(-2.08%)
Aug 08, 2007 1185 1200 1183 1195 247,669,903 +11.70(+0.99%)
Aug 07, 2007 1174 1186 1169 1183 225,078,000 +4.49(+0.38%)
Aug 06, 2007 1153 1178 1149 1178 245,506,452 +16.80(+1.45%)
Aug 03, 2007 1162 1166 1159 1162 157,149,806 -4.29(-0.37%)
Aug 02, 2007 1161 1169 1158 1166 200,145,310 +8.37(+0.72%)
Aug 01, 2007 1139 1158 1141 1158 244,764,454 +12.24(+1.07%)
Jul 31, 2007 1162 1166 1145 1145 217,640,517 -10.81(-0.94%)
Jul 30, 2007 1151 1158 1141 1156 210,261,815 +9.13(+0.80%)
Jul 27, 2007 1160 1162 1147 1147 248,837,582 -13.91(-1.20%)
Jul 26, 2007 1172 1185 1154 1161 310,096,916 -23.67(-2.00%)
Jul 25, 2007 1186 1188 1179 1185 256,626,401 +1.96(+0.17%)
Jul 24, 2007 1190 1202 1181 1183 212,551,875 -19.34(-1.61%)
Jul 23, 2007 1196 1205 1190 1202 174,325,613 +12.07(+1.01%)
Jul 20, 2007 1199 1203 1189 1190 193,036,171 -12.70(-1.06%)
Jul 19, 2007 1202 1206 1198 1203 173,115,191 +4.82(+0.40%)
Jul 18, 2007 1195 1200 1191 1198 186,838,809 -2.54(-0.21%)
Jul 17, 2007 1205 1207 1200 1200 191,840,562 -2.20(-0.18%)
Jul 16, 2007 1201 1206 1200 1202 174,573,427 -0.77(-0.06%)
Jul 13, 2007 1201 1205 1197 1203 156,022,072 -0.19(-0.02%)
Jul 12, 2007 1187 1203 1187 1203 205,014,316 +16.16(+1.36%)
Jul 11, 2007 1177 1188 1180 1187 174,779,677 +7.44(+0.63%)
Jul 10, 2007 1189 1195 1180 1180 202,125,614 -13.28(-1.11%)
Jul 09, 2007 1189 1196 1192 1193 166,429,362 +1.03(+0.09%)
Jul 06, 2007 1186 1193 1187 1192 134,418,299 +0.51(+0.04%)
Jul 05, 2007 1189 1194 1189 1192 242,933,140 +2.70(+0.23%)
Jul 03, 2007 1183 1189 1186 1189 87,153,107 +3.23(+0.27%)
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.