NRN Restaurant Index (CIX: NRNMX )

5,374.89 +30.46 (+0.57%)
Streaming Delayed Price Updated: 5:34 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 3007 3041 2980 3028 0 +51.74(+1.74%)
Sep 29, 2015 2979 3000 2944 2976 0 +17.83(+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 +22.77(+0.75%)
Sep 18, 2015 3019 3057 2997 3020 0 -35.25(-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 3039 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 -38.09(-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 -50.98(-1.69%)
Aug 28, 2015 3014 3037 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 -111.51(-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 +4.40(+0.14%)
Aug 03, 2015 3179 3193 3147 3170 0 +1.67(+0.05%)
Jul 31, 2015 3176 3201 3153 3169 0 +7.62(+0.24%)
Jul 30, 2015 3124 3170 3109 3161 0 +25.85(+0.82%)
Jul 29, 2015 3111 3151 3098 3135 0 +39.47(+1.27%)
Jul 28, 2015 3084 3105 3059 3096 0 +26.70(+0.87%)
Jul 27, 2015 3071 3094 3053 3069 0 -10.60(-0.34%)
Jul 24, 2015 3128 3136 3071 3080 0 -18.28(-0.59%)
Jul 23, 2015 3138 3149 3078 3098 0 -23.31(-0.75%)
Jul 22, 2015 3091 3139 3082 3121 0 +42.40(+1.38%)
Jul 21, 2015 3082 3092 3058 3079 0 -0.54(-0.02%)
Jul 20, 2015 3070 3104 3059 3080 0 +14.09(+0.46%)
Jul 17, 2015 3077 3089 3049 3065 0 -13.49(-0.44%)
Jul 16, 2015 3103 3114 3059 3079 0 -12.55(-0.41%)
Jul 15, 2015 3105 3127 3064 3091 0 -23.39(-0.75%)
Jul 14, 2015 3108 3131 3090 3115 0 +4.65(+0.15%)
Jul 13, 2015 3091 3123 3077 3110 0 +39.05(+1.27%)
Jul 10, 2015 3051 3079 3034 3071 0 +47.77(+1.58%)
Jul 09, 2015 3032 3059 3014 3023 0 +24.43(+0.81%)
Jul 08, 2015 3008 3033 2980 2999 0 -41.69(-1.37%)
Jul 07, 2015 3025 3052 2988 3041 0 +21.74(+0.72%)
Jul 06, 2015 3007 3033 2993 3019 0 -9.53(-0.31%)
Jul 02, 2015 3028 3028 3028 3028 0 +6.90(+0.23%)
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.