NRN Restaurant Index (CIX: NRNMX )

5,469.12 -14.56 (-0.27%)
Streaming Delayed Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 873.51 880.70 873.51 880.70 24,913,700 +6.32(+0.72%)
Apr 29, 2002 872.13 874.38 872.13 874.38 19,263,400 -1.45(-0.17%)
Apr 26, 2002 891.87 891.87 875.82 875.82 25,064,300 -15.05(-1.69%)
Apr 25, 2002 748.83 890.87 748.83 890.87 20,645,300 +3.84(+0.43%)
Apr 24, 2002 889.16 889.16 887.03 887.03 23,434,100 -2.36(-0.26%)
Apr 23, 2002 883.11 889.39 883.11 889.39 25,038,900 +7.44(+0.84%)
Apr 22, 2002 878.78 881.95 878.78 881.95 18,326,700 +1.99(+0.23%)
Apr 19, 2002 882.77 882.77 879.96 879.96 22,316,400 -2.82(-0.32%)
Apr 18, 2002 876.06 882.77 876.06 882.77 29,301,500 +21.52(+2.50%)
Apr 17, 2002 867.38 867.38 861.26 861.26 18,205,000 -8.76(-1.01%)
Apr 16, 2002 871.42 871.42 870.02 870.02 17,895,900 +1.94(+0.22%)
Apr 15, 2002 871.19 871.19 868.08 868.08 16,293,000 -8.12(-0.93%)
Apr 12, 2002 877.56 877.56 876.20 876.20 19,175,500 +6.16(+0.71%)
Apr 11, 2002 873.44 873.44 870.04 870.04 22,322,000 -3.88(-0.44%)
Apr 10, 2002 868.47 873.91 868.47 873.91 26,306,600 +4.88(+0.56%)
Apr 09, 2002 868.67 869.03 868.67 869.03 25,621,800 +3.71(+0.43%)
Apr 08, 2002 847.41 865.32 847.41 865.32 18,378,000 +8.89(+1.04%)
Apr 05, 2002 840.18 856.44 840.18 856.44 19,097,200 +14.66(+1.74%)
Apr 04, 2002 831.65 841.78 831.65 841.78 18,481,500 +9.94(+1.20%)
Apr 03, 2002 834.28 834.28 831.83 831.83 21,913,800 -3.96(-0.47%)
Apr 02, 2002 826.80 835.79 826.80 835.79 15,655,600 +2.94(+0.35%)
Apr 01, 2002 842.38 842.38 832.85 832.85 15,805,300 -13.08(-1.55%)
Mar 29, 2002 851.22 851.22 845.93 845.93 20,349,200 +0.00(+0.00%)
Mar 28, 2002 851.22 851.22 845.93 845.93 20,349,200 -3.64(-0.43%)
Mar 27, 2002 835.77 849.57 835.77 849.57 15,437,400 +11.34(+1.35%)
Mar 26, 2002 825.00 838.23 825.00 838.23 15,465,400 +10.97(+1.33%)
Mar 25, 2002 829.28 829.28 827.27 827.27 17,497,800 -8.92(-1.07%)
Mar 22, 2002 845.53 845.53 836.19 836.19 23,719,800 -18.53(-2.17%)
Mar 21, 2002 855.61 855.61 854.72 854.72 17,736,200 -0.40(-0.05%)
Mar 20, 2002 848.11 855.13 848.11 855.13 17,418,900 +0.32(+0.04%)
Mar 19, 2002 844.94 854.81 844.94 854.81 15,725,200 +8.87(+1.05%)
Mar 18, 2002 849.18 849.18 845.93 845.93 18,541,200 -2.77(-0.33%)
Mar 15, 2002 836.82 848.70 836.82 848.70 22,688,400 +14.24(+1.71%)
Mar 14, 2002 827.62 834.47 827.62 834.47 18,653,500 +12.34(+1.50%)
Mar 13, 2002 823.88 823.88 822.13 822.13 32,334,300 -5.53(-0.67%)
Mar 12, 2002 822.28 827.65 822.28 827.65 27,100,700 -2.38(-0.29%)
Mar 11, 2002 840.41 840.41 830.04 830.04 24,979,400 -12.51(-1.48%)
Mar 08, 2002 848.57 848.57 842.55 842.55 24,374,900 -4.98(-0.59%)
Mar 07, 2002 852.54 852.54 847.53 847.53 20,351,900 -5.28(-0.62%)
Mar 06, 2002 844.94 852.81 844.94 852.81 23,507,100 +10.11(+1.20%)
Mar 05, 2002 839.23 842.70 839.23 842.70 21,310,500 +5.80(+0.69%)
Mar 04, 2002 822.98 836.90 822.98 836.90 24,060,900 +15.51(+1.89%)
Mar 01, 2002 818.80 821.39 818.80 821.39 19,429,100 +5.91(+0.72%)
Feb 28, 2002 820.64 820.64 815.48 815.48 21,656,000 -0.36(-0.04%)
Feb 27, 2002 812.37 815.84 812.37 815.84 21,988,100 +3.67(+0.45%)
Feb 26, 2002 817.56 817.56 812.17 812.17 17,572,900 -5.12(-0.63%)
Feb 25, 2002 810.33 817.29 810.33 817.29 17,079,600 +20.75(+2.61%)
Feb 21, 2002 804.78 804.78 796.54 796.54 17,024,700 -9.44(-1.17%)
Feb 20, 2002 794.47 805.98 794.47 805.98 19,419,900 +11.81(+1.49%)
Feb 19, 2002 799.61 799.61 794.17 794.17 18,082,500 -11.07(-1.37%)
Feb 18, 2002 813.27 813.27 805.24 805.24 15,353,200 +0.00(+0.00%)
Feb 15, 2002 813.27 813.27 805.24 805.24 15,353,200 -6.68(-0.82%)
Feb 14, 2002 810.30 811.92 810.30 811.92 16,569,900 -1.27(-0.16%)
Feb 13, 2002 804.24 813.19 804.24 813.19 19,136,500 +10.78(+1.34%)
Feb 12, 2002 807.77 807.77 802.41 802.41 14,812,900 -4.70(-0.58%)
Feb 11, 2002 797.89 807.10 797.89 807.10 18,432,500 +3.18(+0.40%)
Feb 08, 2002 805.76 805.76 803.92 803.92 17,928,600 -3.29(-0.41%)
Feb 07, 2002 813.33 813.33 807.21 807.21 20,995,800 -6.91(-0.85%)
Feb 06, 2002 824.57 824.57 814.12 814.12 21,608,300 -10.54(-1.28%)
Feb 05, 2002 814.33 824.66 814.33 824.66 19,384,400 +11.13(+1.37%)
Feb 04, 2002 816.72 816.72 813.53 813.53 18,521,400 -3.42(-0.42%)
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.