Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NRN Restaurant Index (CIX: NRNMX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 3141 3166 3103 3112 0 -24.76(-0.79%)
Oct 29, 2015 3160 3171 3114 3136 0 -40.52(-1.28%)
Oct 28, 2015 3145 3186 3121 3177 0 +38.30(+1.22%)
Oct 27, 2015 3165 3173 3111 3139 0 -30.10(-0.95%)
Oct 26, 2015 3143 3203 3134 3169 0 +21.86(+0.69%)
Oct 23, 2015 3132 3166 3106 3147 0 +37.02(+1.19%)
Oct 22, 2015 3116 3140 3057 3110 0 +96.40(+3.20%)
Oct 21, 2015 3043 3062 2987 3013 0 -47.76(-1.56%)
Oct 20, 2015 3089 3103 3049 3061 0 -15.80(-0.51%)
Oct 19, 2015 3062 3096 3047 3077 0 +8.78(+0.29%)
Oct 16, 2015 3059 3080 3025 3068 0 +35.38(+1.17%)
Oct 15, 2015 3004 3056 2967 3033 0 +29.75(+0.99%)
Oct 14, 2015 3062 3080 2987 3003 0 -56.42(-1.84%)
Oct 13, 2015 3057 3086 3043 3060 0 -8.33(-0.27%)
Oct 12, 2015 3053 3084 3039 3068 0 +18.59(+0.61%)
Oct 09, 2015 3032 3067 3011 3049 0 +17.50(+0.58%)
Oct 08, 2015 3005 3057 2987 3032 0 +19.18(+0.64%)
Oct 07, 2015 3007 3035 2965 3013 0 -78.62(-2.54%)
Oct 06, 2015 3095 3117 3067 3091 0 -5.96(-0.19%)
Oct 05, 2015 3075 3109 3054 3097 0 +40.67(+1.33%)
Oct 02, 2015 2989 3060 2971 3056 0 +33.32(+1.10%)
Oct 01, 2015 3023 3043 2978 3023 0 -4.93(-0.16%)
Sep 30, 2015 3007 3041 2980 3028 0 +51.74(+1.74%)
Sep 29, 2015 2979 3000 2944 2976 0 +17.84(+0.60%)
Sep 28, 2015 3026 3045 2949 2959 0 -78.07(-2.57%)
Sep 25, 2015 3056 3082 3023 3037 0 +1.73(+0.06%)
Sep 24, 2015 3019 3044 2992 3035 0 -0.96(-0.03%)
Sep 23, 2015 3026 3051 3012 3036 0 +11.92(+0.39%)
Sep 22, 2015 3015 3044 2998 3024 0 -18.99(-0.62%)
Sep 21, 2015 3033 3060 3014 3043 0 +22.76(+0.75%)
Sep 18, 2015 3019 3057 2997 3020 0 -35.24(-1.15%)
Sep 17, 2015 3058 3094 3035 3055 0 -4.84(-0.16%)
Sep 16, 2015 3056 3071 3020 3060 0 +7.13(+0.23%)
Sep 15, 2015 3031 3070 3006 3053 0 +28.37(+0.94%)
Sep 14, 2015 3037 3050 3011 3025 0 -12.81(-0.42%)
Sep 11, 2015 2981 3040 2970 3038 0 +55.97(+1.88%)
Sep 10, 2015 2970 3008 2957 2982 0 -2.66(-0.09%)
Sep 09, 2015 3047 3057 2977 2984 0 -38.10(-1.26%)
Sep 08, 2015 3009 3030 2980 3022 0 +64.00(+2.16%)
Sep 04, 2015 2958 2958 2958 2958 0 -27.03(-0.91%)
Sep 03, 2015 3006 3024 2970 2985 0 -4.58(-0.15%)
Sep 02, 2015 2969 2995 2935 2990 0 +69.02(+2.36%)
Sep 01, 2015 2894 2951 2884 2921 0 -41.42(-1.40%)
Aug 31, 2015 2997 3009 2955 2962 0 -50.97(-1.69%)
Aug 28, 2015 3014 3036 2990 3013 0 -18.51(-0.61%)
Aug 27, 2015 2984 3045 2968 3032 0 +72.19(+2.44%)
Aug 26, 2015 2915 2969 2854 2960 0 +107.12(+3.76%)
Aug 25, 2015 2955 2971 2846 2852 0 -19.35(-0.67%)
Aug 24, 2015 2804 2968 2662 2872 0 -111.52(-3.74%)
Aug 21, 2015 3040 3053 2971 2983 0 -86.27(-2.81%)
Aug 20, 2015 3119 3134 3067 3070 0 -71.98(-2.29%)
Aug 19, 2015 3130 3167 3110 3142 0 +9.39(+0.30%)
Aug 18, 2015 3142 3167 3118 3132 0 -17.28(-0.55%)
Aug 17, 2015 3102 3160 3093 3149 0 +35.08(+1.13%)
Aug 14, 2015 3108 3126 3091 3114 0 +2.73(+0.09%)
Aug 13, 2015 3078 3137 3070 3112 0 +37.60(+1.22%)
Aug 12, 2015 3068 3087 3019 3074 0 -21.84(-0.71%)
Aug 11, 2015 3101 3123 3066 3096 0 -30.66(-0.98%)
Aug 10, 2015 3153 3171 3111 3127 0 -9.46(-0.30%)
Aug 07, 2015 3139 3149 3102 3136 0 -5.39(-0.17%)
Aug 06, 2015 3193 3206 3128 3141 0 -52.99(-1.66%)
Aug 05, 2015 3191 3215 3173 3194 0 +19.54(+0.62%)
Aug 04, 2015 3170 3189 3151 3175 0 +4.39(+0.14%)
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.