NRN Restaurant Index (CIX: NRNMX )

5,465.05 +23.70 (+0.44%)
Streaming Delayed Price Updated: 7:58 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 1178 1181 1174 1174 184,429,328 -4.63(-0.39%)
Apr 27, 2007 1175 1181 1176 1178 136,391,441 -2.46(-0.21%)
Apr 26, 2007 1183 1187 1180 1181 177,470,342 -4.73(-0.40%)
Apr 25, 2007 1181 1186 1179 1185 198,135,724 +6.61(+0.56%)
Apr 24, 2007 1176 1180 1172 1179 144,612,577 +0.16(+0.01%)
Apr 23, 2007 1179 1183 1179 1179 116,994,822 -2.86(-0.24%)
Apr 20, 2007 1181 1182 1173 1181 202,881,544 +8.94(+0.76%)
Apr 19, 2007 1173 1176 1170 1173 151,652,479 -3.67(-0.31%)
Apr 18, 2007 1172 1178 1173 1176 144,512,704 -0.36(-0.03%)
Apr 17, 2007 1168 1178 1170 1177 165,376,470 +6.87(+0.59%)
Apr 16, 2007 1162 1170 1162 1170 133,757,696 +7.76(+0.67%)
Apr 13, 2007 1162 1162 1157 1162 123,376,219 +3.85(+0.33%)
Apr 12, 2007 1149 1158 1149 1158 135,630,138 +6.36(+0.55%)
Apr 11, 2007 1157 1158 1150 1152 159,552,688 -6.53(-0.56%)
Apr 10, 2007 1155 1159 1155 1158 131,071,653 +3.32(+0.29%)
Apr 09, 2007 1156 1157 1155 1155 119,989,524 -0.80(-0.07%)
Apr 05, 2007 1152 1156 1152 1156 126,368,520 +1.99(+0.17%)
Apr 04, 2007 1151 1155 1151 1154 155,149,573 +3.01(+0.26%)
Apr 03, 2007 1145 1154 1144 1151 169,208,749 +7.07(+0.62%)
Apr 02, 2007 1139 1180 1139 1144 149,641,304 -36.70(-3.11%)
Mar 30, 2007 1177 1183 1171 1180 141,917,640 +2.90(+0.25%)
Mar 29, 2007 1177 1178 1171 1177 135,349,937 +6.81(+0.58%)
Mar 28, 2007 1169 1175 1166 1171 165,184,317 -2.80(-0.24%)
Mar 27, 2007 1174 1180 1172 1173 136,253,972 -6.71(-0.57%)
Mar 26, 2007 1179 1182 1172 1180 130,912,956 -1.39(-0.12%)
Mar 23, 2007 1181 1185 1181 1182 114,697,782 -0.38(-0.03%)
Mar 22, 2007 1178 1183 1179 1182 150,834,183 +1.86(+0.16%)
Mar 21, 2007 1166 1180 1163 1180 158,753,215 +14.07(+1.21%)
Mar 20, 2007 1156 1166 1158 1166 140,773,513 +8.04(+0.69%)
Mar 19, 2007 1152 1159 1149 1158 152,387,630 +8.79(+0.76%)
Mar 16, 2007 1155 1156 1147 1149 217,227,651 -0.86(-0.07%)
Mar 15, 2007 1141 1152 1143 1150 155,913,063 +9.62(+0.84%)
Mar 14, 2007 1140 1141 1126 1140 204,327,377 +5.18(+0.46%)
Mar 13, 2007 1156 1156 1135 1135 196,247,367 -21.05(-1.82%)
Mar 12, 2007 1151 1159 1152 1156 154,541,492 +3.88(+0.34%)
Mar 09, 2007 1151 1154 1148 1152 149,221,887 +5.04(+0.44%)
Mar 08, 2007 1145 1150 1139 1147 123,202,524 +8.13(+0.71%)
Mar 07, 2007 1139 1144 1137 1139 172,384,587 -2.82(-0.25%)
Mar 06, 2007 1135 1143 1126 1142 172,720,803 +15.89(+1.41%)
Mar 05, 2007 1128 1137 1126 1126 171,419,179 -9.40(-0.83%)
Mar 02, 2007 1143 1149 1135 1136 186,269,050 -13.26(-1.15%)
Mar 01, 2007 1137 1151 1136 1149 207,387,623 -2.00(-0.17%)
Feb 28, 2007 1141 1154 1136 1151 203,417,872 +14.71(+1.29%)
Feb 27, 2007 1169 1176 1135 1136 221,923,437 -40.27(-3.42%)
Feb 26, 2007 1178 1180 1174 1176 110,895,132 -2.48(-0.21%)
Feb 23, 2007 1177 1179 1176 1179 114,644,985 +1.21(+0.10%)
Feb 22, 2007 1180 1182 1176 1178 121,844,986 -4.28(-0.36%)
Feb 21, 2007 1180 1186 1180 1182 113,776,708 -4.06(-0.34%)
Feb 20, 2007 1179 1186 1177 1186 122,202,860 +1.84(+0.16%)
Feb 16, 2007 1180 1184 1181 1184 155,708,006 +2.63(+0.22%)
Feb 15, 2007 1178 1184 1178 1182 135,962,160 +3.02(+0.26%)
Feb 14, 2007 1175 1180 1173 1178 158,798,869 +5.08(+0.43%)
Feb 13, 2007 1166 1174 1165 1173 154,599,392 +8.84(+0.76%)
Feb 12, 2007 1166 1168 1164 1165 142,934,938 -2.80(-0.24%)
Feb 09, 2007 1172 1175 1165 1167 143,377,961 -6.46(-0.55%)
Feb 08, 2007 1173 1179 1171 1174 156,559,994 -5.35(-0.45%)
Feb 07, 2007 1179 1181 1177 1179 141,629,072 -0.05(-0.00%)
Feb 06, 2007 1181 1182 1177 1179 151,147,590 -1.00(-0.08%)
Feb 05, 2007 1180 1182 1178 1180 116,321,792 -2.08(-0.18%)
Feb 02, 2007 1182 1185 1181 1182 125,186,265 -0.63(-0.05%)
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.