NRN Restaurant Index (CIX: NRNMX )

5,441.36 -25.08 (-0.46%)
Streaming Delayed Price Updated: 7:59 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 2272 2280 2254 2266 0 -6.49(-0.29%)
Apr 27, 2012 2262 2287 2236 2273 0 -3.49(-0.15%)
Apr 26, 2012 2256 2289 2248 2276 0 +20.28(+0.90%)
Apr 25, 2012 2240 2262 2230 2256 0 +32.48(+1.46%)
Apr 24, 2012 2242 2262 2211 2223 0 -21.56(-0.96%)
Apr 23, 2012 2244 2257 2220 2245 0 -11.69(-0.52%)
Apr 20, 2012 2260 2291 2239 2257 0 +19.96(+0.89%)
Apr 19, 2012 2274 2285 2218 2237 0 -46.57(-2.04%)
Apr 18, 2012 2264 2299 2262 2283 0 +15.74(+0.69%)
Apr 17, 2012 2277 2289 2254 2268 0 +3.02(+0.13%)
Apr 16, 2012 2294 2308 2254 2265 0 -24.53(-1.07%)
Apr 13, 2012 2271 2308 2258 2289 0 +11.67(+0.51%)
Apr 12, 2012 2270 2292 2251 2277 0 +10.70(+0.47%)
Apr 11, 2012 2237 2274 2226 2267 0 +45.73(+2.06%)
Apr 10, 2012 2253 2261 2213 2221 0 -33.91(-1.50%)
Apr 09, 2012 2237 2269 2233 2255 0 -10.26(-0.45%)
Apr 05, 2012 2234 2271 2230 2265 0 +24.20(+1.08%)
Apr 04, 2012 2250 2263 2229 2241 0 -28.83(-1.27%)
Apr 03, 2012 2252 2276 2247 2270 0 +15.87(+0.70%)
Apr 02, 2012 2241 2269 2232 2254 0 +6.21(+0.28%)
Mar 30, 2012 2250 2260 2236 2248 0 +7.80(+0.35%)
Mar 29, 2012 2226 2245 2213 2240 0 +3.40(+0.15%)
Mar 28, 2012 2245 2258 2228 2236 0 -8.94(-0.40%)
Mar 27, 2012 2252 2266 2237 2245 0 -4.00(-0.18%)
Mar 26, 2012 2226 2252 2221 2249 0 +34.78(+1.57%)
Mar 23, 2012 2218 2224 2190 2215 0 -3.89(-0.18%)
Mar 22, 2012 2203 2233 2197 2219 0 +0.84(+0.04%)
Mar 21, 2012 2227 2236 2210 2218 0 -9.36(-0.42%)
Mar 20, 2012 2215 2234 2207 2227 0 +3.02(+0.14%)
Mar 19, 2012 2211 2231 2200 2224 0 +8.05(+0.36%)
Mar 16, 2012 2227 2235 2207 2216 0 -6.49(-0.29%)
Mar 15, 2012 2207 2228 2199 2222 0 +16.19(+0.73%)
Mar 14, 2012 2198 2219 2189 2206 0 +4.86(+0.22%)
Mar 13, 2012 2184 2208 2174 2201 0 +25.66(+1.18%)
Mar 12, 2012 2190 2201 2169 2176 0 -9.76(-0.45%)
Mar 09, 2012 2189 2203 2171 2186 0 +13.79(+0.63%)
Mar 08, 2012 2155 2185 2147 2172 0 -15.00(-0.69%)
Mar 07, 2012 2166 2192 2159 2187 0 +24.03(+1.11%)
Mar 06, 2012 2159 2179 2148 2163 0 -17.35(-0.80%)
Mar 05, 2012 2167 2192 2159 2180 0 +8.28(+0.38%)
Mar 02, 2012 2170 2182 2159 2172 0 +0.36(+0.02%)
Mar 01, 2012 2173 2187 2162 2171 0 +0.20(+0.01%)
Feb 29, 2012 2178 2189 2164 2171 0 -7.28(-0.33%)
Feb 28, 2012 2162 2184 2157 2178 0 +11.18(+0.52%)
Feb 27, 2012 2158 2179 2145 2167 0 +0.58(+0.03%)
Feb 24, 2012 2174 2181 2158 2167 0 -8.81(-0.40%)
Feb 23, 2012 2172 2185 2159 2176 0 +5.41(+0.25%)
Feb 22, 2012 2164 2180 2153 2170 0 +0.10(+0.00%)
Feb 21, 2012 2168 2188 2158 2170 0 +4.01(+0.19%)
Feb 17, 2012 2166 2166 2166 0 +14.41(+0.67%)
Feb 16, 2012 2127 2159 2126 2152 0 +20.02(+0.94%)
Feb 15, 2012 2150 2160 2122 2132 0 -15.78(-0.74%)
Feb 14, 2012 2145 2153 2128 2147 0 -4.72(-0.22%)
Feb 13, 2012 2154 2162 2140 2152 0 +5.52(+0.26%)
Feb 10, 2012 2142 2155 2132 2147 0 -11.29(-0.52%)
Feb 09, 2012 2153 2167 2143 2158 0 +6.41(+0.30%)
Feb 08, 2012 2167 2177 2137 2151 0 -9.43(-0.44%)
Feb 07, 2012 2140 2173 2137 2161 0 +26.45(+1.24%)
Feb 06, 2012 2137 2150 2126 2134 0 -9.54(-0.45%)
Feb 03, 2012 2126 2154 2122 2144 0 +32.19(+1.52%)
Feb 02, 2012 2111 2128 2099 2112 0 -4.44(-0.21%)
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.