NRN Restaurant Index (CIX: NRNMX )

5,489.47 +76.24 (+1.41%)
Streaming Delayed Price Updated: 10:06 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 961.28 966.92 958.86 958.91 105,371,169 -0.67(-0.07%)
Apr 29, 2004 958.39 963.57 956.11 959.58 109,114,439 +2.15(+0.22%)
Apr 28, 2004 964.66 970.66 957.42 957.43 120,946,247 -13.21(-1.36%)
Apr 27, 2004 969.62 977.05 969.28 970.64 97,197,078 +0.76(+0.08%)
Apr 26, 2004 972.91 973.16 967.84 969.88 93,419,948 -2.36(-0.24%)
Apr 23, 2004 971.01 972.81 967.92 972.23 116,228,578 -0.57(-0.06%)
Apr 22, 2004 956.49 973.64 958.11 972.81 128,497,621 +11.14(+1.16%)
Apr 21, 2004 957.25 963.03 956.48 961.67 109,526,304 +0.64(+0.07%)
Apr 20, 2004 970.79 971.81 961.03 961.03 90,408,177 -9.93(-1.02%)
Apr 19, 2004 965.14 972.05 966.35 970.96 87,765,028 +4.51(+0.47%)
Apr 16, 2004 962.45 967.00 959.32 966.45 89,203,831 +7.07(+0.74%)
Apr 15, 2004 958.11 961.22 956.42 959.38 89,282,980 +0.80(+0.08%)
Apr 14, 2004 957.73 959.90 955.19 958.59 102,720,380 -1.31(-0.14%)
Apr 13, 2004 970.19 971.32 959.40 959.90 88,127,976 -9.94(-1.03%)
Apr 12, 2004 969.00 972.21 969.30 969.84 76,221,890 +0.26(+0.03%)
Apr 08, 2004 969.89 974.35 966.12 969.58 74,267,642 -0.64(-0.07%)
Apr 07, 2004 969.73 973.04 968.11 970.22 88,376,336 -2.81(-0.29%)
Apr 06, 2004 965.95 973.06 967.28 973.03 89,897,346 +2.43(+0.25%)
Apr 05, 2004 964.10 970.60 963.51 970.60 78,435,553 +3.59(+0.37%)
Apr 02, 2004 968.09 969.20 964.32 967.01 92,502,875 +2.68(+0.28%)
Apr 01, 2004 957.09 964.46 957.07 964.32 106,744,164 +6.92(+0.72%)
Mar 31, 2004 956.86 959.54 952.16 957.40 90,457,276 -0.42(-0.04%)
Mar 30, 2004 949.30 957.95 949.87 957.82 88,393,165 +7.95(+0.84%)
Mar 29, 2004 938.78 950.03 937.09 949.87 85,575,083 +12.78(+1.36%)
Mar 26, 2004 937.18 940.88 936.57 937.09 78,784,303 -2.13(-0.23%)
Mar 25, 2004 929.60 939.36 928.77 939.22 90,312,132 +10.45(+1.13%)
Mar 24, 2004 929.93 932.25 926.24 928.77 89,140,977 -3.17(-0.34%)
Mar 23, 2004 933.10 935.78 930.90 931.94 100,570,571 -0.89(-0.10%)
Mar 22, 2004 940.85 943.38 930.43 932.83 101,618,896 -10.55(-1.12%)
Mar 19, 2004 947.49 949.66 943.37 943.38 93,712,121 -6.00(-0.63%)
Mar 18, 2004 947.97 952.78 945.43 949.38 85,215,407 -1.21(-0.13%)
Mar 17, 2004 941.97 952.48 940.39 950.59 84,023,598 +10.20(+1.08%)
Mar 16, 2004 939.80 944.06 935.90 940.39 101,356,373 +0.99(+0.10%)
Mar 15, 2004 952.07 954.54 939.15 939.41 96,206,806 -15.13(-1.59%)
Mar 12, 2004 951.00 954.54 946.62 954.54 114,432,748 +1.66(+0.17%)
Mar 11, 2004 964.57 970.87 952.46 952.88 140,903,773 -18.00(-1.85%)
Mar 10, 2004 971.22 981.82 970.40 970.87 138,808,224 -1.08(-0.11%)
Mar 09, 2004 968.51 973.90 968.44 971.95 102,314,331 +1.39(+0.14%)
Mar 08, 2004 971.44 976.52 970.37 970.57 90,183,293 -1.54(-0.16%)
Mar 05, 2004 964.35 973.66 965.29 972.10 110,828,064 +5.18(+0.54%)
Mar 04, 2004 966.84 969.74 965.94 966.93 78,972,056 -2.79(-0.29%)
Mar 03, 2004 965.80 970.49 965.50 969.72 90,326,415 +0.40(+0.04%)
Mar 02, 2004 971.01 975.65 968.36 969.32 96,765,276 -6.33(-0.65%)
Mar 01, 2004 967.31 975.81 966.86 975.65 93,424,868 +8.79(+0.91%)
Feb 27, 2004 963.62 970.46 964.52 966.86 105,538,357 +2.30(+0.24%)
Feb 26, 2004 960.47 965.42 960.38 964.56 108,869,436 +3.36(+0.35%)
Feb 25, 2004 957.29 962.28 956.85 961.20 103,543,014 +3.41(+0.36%)
Feb 24, 2004 961.79 963.83 955.30 957.80 117,990,889 -5.56(-0.58%)
Feb 23, 2004 958.13 963.36 959.70 963.35 107,588,539 +3.28(+0.34%)
Feb 20, 2004 958.56 961.38 957.17 960.07 109,953,673 +0.45(+0.05%)
Feb 19, 2004 958.97 964.75 958.14 959.63 103,289,622 +1.46(+0.15%)
Feb 18, 2004 958.77 961.23 957.52 958.16 90,609,874 -0.79(-0.08%)
Feb 17, 2004 951.91 959.84 951.93 958.95 108,461,706 +7.02(+0.74%)
Feb 13, 2004 957.51 958.75 949.44 951.93 119,897,609 -5.31(-0.56%)
Feb 12, 2004 955.25 958.31 955.27 957.25 138,115,240 -0.54(-0.06%)
Feb 11, 2004 945.06 957.79 946.93 957.79 206,875,553 +10.80(+1.14%)
Feb 10, 2004 942.10 948.39 943.15 946.98 98,089,445 +3.00(+0.32%)
Feb 09, 2004 941.48 946.37 940.13 943.98 98,301,782 +2.09(+0.22%)
Feb 06, 2004 933.04 941.90 933.40 941.90 114,940,505 +8.49(+0.91%)
Feb 05, 2004 928.00 934.66 928.10 933.40 110,588,214 +5.31(+0.57%)
Feb 04, 2004 924.41 931.41 923.83 928.10 106,997,957 +1.14(+0.12%)
Feb 03, 2004 923.69 929.39 923.80 926.96 95,854,988 +1.22(+0.13%)
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.