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 30, 2010 1524 1537 1507 1518 0 +16.34(+1.09%)
Sep 29, 2010 1452 1513 1495 1502 0 -6.18(-0.41%)
Sep 28, 2010 1455 1517 1491 1508 0 +1.48(+0.10%)
Sep 27, 2010 1454 1520 1502 1507 0 -2.25(-0.15%)
Sep 24, 2010 1449 1516 1498 1509 0 +19.73(+1.32%)
Sep 23, 2010 1435 1511 1485 1489 0 -12.88(-0.86%)
Sep 22, 2010 1452 1517 1495 1502 0 -8.41(-0.56%)
Sep 21, 2010 1458 1522 1500 1511 0 -0.53(-0.04%)
Sep 20, 2010 1438 1517 1489 1511 0 +20.16(+1.35%)
Sep 17, 2010 1440 1505 1485 1491 0 -11.59(-0.77%)
Sep 15, 2010 1432 1507 1483 1503 0 +10.42(+0.70%)
Sep 14, 2010 1441 1507 1485 1492 0 -6.13(-0.41%)
Sep 13, 2010 1443 1510 1483 1498 0 +7.50(+0.50%)
Sep 10, 2010 1418 1496 1470 1491 0 +16.93(+1.15%)
Sep 09, 2010 1424 1499 1461 1474 0 -20.79(-1.39%)
Sep 08, 2010 1437 1503 1486 1495 0 +4.42(+0.30%)
Sep 07, 2010 1430 1500 1477 1490 0 +3.02(+0.20%)
Sep 03, 2010 1487 1487 1487 0 +8.30(+0.56%)
Sep 02, 2010 1399 1482 1448 1479 0 +34.25(+2.37%)
Sep 01, 2010 1369 1448 1417 1445 0 +38.49(+2.74%)
Aug 31, 2010 1352 1417 1394 1406 0 -3.45(-0.24%)
Aug 30, 2010 1365 1427 1406 1410 0 -14.25(-1.00%)
Aug 27, 2010 1370 1433 1403 1424 0 +9.96(+0.70%)
Aug 26, 2010 1364 1427 1409 1414 0 +0.69(+0.05%)
Aug 25, 2010 1333 1419 1385 1413 0 +15.58(+1.11%)
Aug 24, 2010 1346 1410 1385 1398 0 -16.97(-1.20%)
Aug 23, 2010 1370 1434 1413 1415 0 -2.98(-0.21%)
Aug 20, 2010 1356 1422 1404 1418 0 +2.93(+0.21%)
Aug 19, 2010 1366 1429 1403 1415 0 -10.43(-0.73%)
Aug 18, 2010 1361 1438 1406 1425 0 +6.63(+0.47%)
Aug 17, 2010 1344 1430 1391 1418 0 +27.37(+1.97%)
Aug 16, 2010 1332 1400 1380 1391 0 +0.93(+0.07%)
Aug 13, 2010 1340 1406 1386 1390 0 -12.01(-0.86%)
Aug 12, 2010 1331 1408 1383 1402 0 +3.23(+0.23%)
Aug 11, 2010 1358 1417 1394 1399 0 -30.37(-2.12%)
Aug 10, 2010 1377 1441 1417 1429 0 -10.97(-0.76%)
Aug 09, 2010 1375 1448 1427 1440 0 +20.05(+1.41%)
Aug 06, 2010 1361 1423 1390 1420 0 +12.18(+0.86%)
Aug 05, 2010 1350 1413 1392 1408 0 -2.56(-0.18%)
Aug 04, 2010 1350 1419 1397 1411 0 +7.55(+0.54%)
Aug 03, 2010 1350 1415 1393 1403 0 -2.29(-0.16%)
Aug 02, 2010 1357 1415 1397 1405 0 +9.52(+0.68%)
Jul 30, 2010 1344 1402 1371 1396 0 +4.22(+0.30%)
Jul 29, 2010 1355 1414 1378 1392 0 -9.07(-0.65%)
Jul 28, 2010 1349 1419 1392 1401 0 -12.21(-0.86%)
Jul 27, 2010 1364 1430 1404 1413 0 -8.33(-0.59%)
Jul 26, 2010 1350 1424 1399 1421 0 +17.95(+1.28%)
Jul 23, 2010 1350 1420 1378 1403 0 -5.91(-0.42%)
Jul 22, 2010 1335 1413 1381 1409 0 +29.86(+2.16%)
Jul 21, 2010 1352 1408 1372 1379 0 -21.21(-1.51%)
Jul 20, 2010 1336 1403 1361 1401 0 +22.98(+1.67%)
Jul 19, 2010 1330 1391 1365 1378 0 -2.80(-0.20%)
Jul 16, 2010 1339 1417 1377 1380 0 -30.41(-2.16%)
Jul 15, 2010 1366 1420 1393 1411 0 +0.64(+0.05%)
Jul 14, 2010 1356 1416 1391 1410 0 -2.36(-0.17%)
Jul 13, 2010 1359 1418 1392 1412 0 +28.18(+2.04%)
Jul 12, 2010 1328 1391 1365 1384 0 +8.44(+0.61%)
Jul 09, 2010 1325 1378 1358 1376 0 +13.37(+0.98%)
Jul 08, 2010 1301 1368 1338 1362 0 +25.64(+1.92%)
Jul 07, 2010 1265 1339 1304 1337 0 +28.16(+2.15%)
Jul 06, 2010 1286 1344 1300 1309 0 -12.33(-0.93%)
Jul 02, 2010 1280 1342 1315 1321 0 -12.48(-0.94%)
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.