NRN Restaurant Index (CIX: NRNMX )

5,308.87 +37.24 (+0.71%)
Streaming Delayed Price Updated: 7:33 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 2561 2576 2545 2559 0 -18.58(-0.72%)
Sep 26, 2013 2563 2584 2557 2578 0 +21.86(+0.86%)
Sep 25, 2013 2566 2573 2549 2556 0 -9.67(-0.38%)
Sep 24, 2013 2549 2590 2542 2566 0 +17.19(+0.67%)
Sep 23, 2013 2551 2566 2531 2549 0 -4.20(-0.16%)
Sep 20, 2013 2572 2587 2550 2553 0 -26.48(-1.03%)
Sep 19, 2013 2603 2609 2565 2579 0 -24.34(-0.93%)
Sep 18, 2013 2575 2612 2563 2604 0 +24.48(+0.95%)
Sep 17, 2013 2561 2590 2557 2579 0 +15.61(+0.61%)
Sep 16, 2013 2579 2586 2553 2564 0 +3.56(+0.14%)
Sep 13, 2013 2555 2568 2539 2560 0 +7.83(+0.31%)
Sep 12, 2013 2551 2569 2541 2552 0 +1.68(+0.07%)
Sep 11, 2013 2524 2554 2518 2551 0 +22.52(+0.89%)
Sep 10, 2013 2517 2538 2505 2528 0 +24.43(+0.98%)
Sep 09, 2013 2483 2511 2482 2504 0 +22.93(+0.92%)
Sep 06, 2013 2486 2504 2456 2481 0 +1.37(+0.06%)
Sep 05, 2013 2476 2503 2469 2479 0 +5.78(+0.23%)
Sep 04, 2013 2455 2480 2447 2474 0 +12.85(+0.52%)
Sep 03, 2013 2475 2487 2446 2461 0 +9.27(+0.38%)
Aug 30, 2013 2451 2451 2451 0 -20.76(-0.84%)
Aug 29, 2013 2473 2497 2460 2472 0 -8.64(-0.35%)
Aug 28, 2013 2461 2495 2457 2481 0 +18.59(+0.75%)
Aug 27, 2013 2471 2487 2451 2462 0 -30.71(-1.23%)
Aug 26, 2013 2499 2512 2486 2493 0 -2.41(-0.10%)
Aug 23, 2013 2504 2511 2483 2495 0 -7.92(-0.32%)
Aug 22, 2013 2488 2514 2484 2503 0 +22.20(+0.89%)
Aug 21, 2013 2486 2505 2474 2481 0 -10.98(-0.44%)
Aug 20, 2013 2481 2506 2477 2492 0 +13.82(+0.56%)
Aug 19, 2013 2477 2502 2470 2478 0 +0.01(+0.00%)
Aug 16, 2013 2479 2495 2471 2478 0 -4.02(-0.16%)
Aug 15, 2013 2489 2501 2471 2482 0 -25.05(-1.00%)
Aug 14, 2013 2512 2521 2494 2507 0 -11.91(-0.47%)
Aug 13, 2013 2525 2534 2497 2519 0 -15.12(-0.60%)
Aug 12, 2013 2531 2553 2523 2534 0 -6.34(-0.25%)
Aug 09, 2013 2538 2560 2527 2541 0 -5.04(-0.20%)
Aug 08, 2013 2547 2566 2529 2546 0 +8.71(+0.34%)
Aug 07, 2013 2541 2560 2532 2537 0 -8.89(-0.35%)
Aug 06, 2013 2569 2576 2540 2546 0 -27.33(-1.06%)
Aug 05, 2013 2567 2580 2554 2573 0 +2.39(+0.09%)
Aug 02, 2013 2556 2575 2543 2571 0 +13.68(+0.54%)
Aug 01, 2013 2535 2568 2528 2557 0 +39.20(+1.56%)
Jul 31, 2013 2524 2541 2506 2518 0 -4.13(-0.16%)
Jul 30, 2013 2528 2541 2508 2522 0 +0.58(+0.02%)
Jul 29, 2013 2525 2535 2506 2521 0 -12.47(-0.49%)
Jul 26, 2013 2500 2539 2490 2534 0 +61.46(+2.49%)
Jul 25, 2013 2450 2479 2438 2472 0 +23.63(+0.96%)
Jul 24, 2013 2469 2482 2433 2449 0 -13.02(-0.53%)
Jul 23, 2013 2497 2503 2452 2462 0 -32.33(-1.30%)
Jul 22, 2013 2496 2532 2481 2494 0 -33.22(-1.31%)
Jul 19, 2013 2524 2538 2507 2527 0 +8.73(+0.35%)
Jul 18, 2013 2514 2533 2503 2519 0 +14.70(+0.59%)
Jul 17, 2013 2528 2535 2492 2504 0 -29.22(-1.15%)
Jul 16, 2013 2532 2548 2506 2533 0 -6.64(-0.26%)
Jul 15, 2013 2542 2558 2529 2540 0 -2.69(-0.11%)
Jul 12, 2013 2529 2556 2518 2543 0 +8.09(+0.32%)
Jul 11, 2013 2526 2549 2506 2534 0 +16.73(+0.66%)
Jul 10, 2013 2519 2529 2498 2518 0 -6.33(-0.25%)
Jul 09, 2013 2535 2538 2509 2524 0 +3.64(+0.14%)
Jul 08, 2013 2519 2537 2507 2520 0 +11.18(+0.45%)
Jul 05, 2013 2517 2524 2485 2509 0 +6.85(+0.27%)
Jul 03, 2013 2502 2502 2502 0 +18.08(+0.73%)
Jul 02, 2013 2473 2500 2464 2484 0 +10.82(+0.44%)
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.