NRN Restaurant Index (CIX: NRNMX )

5,483.68 +70.45 (+1.30%)
Streaming Delayed Price Updated: 7:59 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 2582 2598 2564 2588 0 -33.29(-1.27%)
Apr 29, 2014 2611 2642 2591 2621 0 +15.18(+0.58%)
Apr 28, 2014 2638 2646 2580 2606 0 -24.36(-0.93%)
Apr 25, 2014 2624 2646 2603 2630 0 +9.11(+0.35%)
Apr 24, 2014 2627 2643 2594 2621 0 +12.91(+0.50%)
Apr 23, 2014 2639 2653 2595 2608 0 -21.95(-0.83%)
Apr 22, 2014 2616 2645 2600 2630 0 +20.27(+0.78%)
Apr 21, 2014 2611 2628 2592 2610 0 -9.05(-0.35%)
Apr 17, 2014 2619 2619 2619 0 -28.53(-1.08%)
Apr 16, 2014 2634 2655 2617 2648 0 +29.40(+1.12%)
Apr 15, 2014 2629 2643 2590 2618 0 +1.32(+0.05%)
Apr 14, 2014 2608 2631 2592 2617 0 +27.71(+1.07%)
Apr 11, 2014 2597 2620 2581 2589 0 -22.92(-0.88%)
Apr 10, 2014 2647 2667 2595 2612 0 -32.78(-1.24%)
Apr 09, 2014 2624 2652 2614 2645 0 +22.22(+0.85%)
Apr 08, 2014 2589 2632 2579 2623 0 +33.56(+1.30%)
Apr 07, 2014 2614 2630 2572 2589 0 -36.04(-1.37%)
Apr 04, 2014 2662 2677 2613 2625 0 -30.03(-1.13%)
Apr 03, 2014 2675 2687 2644 2655 0 -12.99(-0.49%)
Apr 02, 2014 2687 2692 2654 2668 0 -3.76(-0.14%)
Apr 01, 2014 2658 2691 2651 2672 0 +18.21(+0.69%)
Mar 31, 2014 2648 2672 2636 2654 0 +16.24(+0.62%)
Mar 28, 2014 2613 2651 2610 2638 0 +26.44(+1.01%)
Mar 27, 2014 2613 2631 2589 2611 0 -8.14(-0.31%)
Mar 26, 2014 2644 2658 2616 2619 0 -19.96(-0.76%)
Mar 25, 2014 2673 2681 2629 2639 0 -22.19(-0.83%)
Mar 24, 2014 2687 2700 2647 2661 0 -17.56(-0.66%)
Mar 21, 2014 2718 2735 2673 2679 0 -15.21(-0.56%)
Mar 20, 2014 2668 2705 2659 2694 0 +26.69(+1.00%)
Mar 19, 2014 2680 2707 2647 2667 0 -11.27(-0.42%)
Mar 18, 2014 2675 2695 2663 2679 0 +8.47(+0.32%)
Mar 17, 2014 2681 2693 2660 2670 0 +3.28(+0.12%)
Mar 14, 2014 2659 2686 2651 2667 0 +0.41(+0.02%)
Mar 13, 2014 2711 2723 2654 2667 0 -40.39(-1.49%)
Mar 12, 2014 2685 2714 2678 2707 0 +8.67(+0.32%)
Mar 11, 2014 2661 2716 2651 2698 0 +46.97(+1.77%)
Mar 10, 2014 2646 2663 2634 2651 0 -0.65(-0.02%)
Mar 07, 2014 2653 2662 2627 2652 0 +6.83(+0.26%)
Mar 06, 2014 2618 2658 2613 2645 0 +37.60(+1.44%)
Mar 05, 2014 2623 2631 2597 2608 0 -10.04(-0.38%)
Mar 04, 2014 2605 2628 2595 2618 0 +39.11(+1.52%)
Mar 03, 2014 2574 2595 2560 2578 0 -25.71(-0.99%)
Feb 28, 2014 2602 2624 2584 2604 0 -1.14(-0.04%)
Feb 27, 2014 2593 2614 2583 2605 0 +2.46(+0.09%)
Feb 26, 2014 2600 2626 2576 2603 0 +4.59(+0.18%)
Feb 25, 2014 2610 2627 2582 2598 0 -8.36(-0.32%)
Feb 24, 2014 2592 2619 2592 2607 0 +7.44(+0.29%)
Feb 21, 2014 2594 2624 2587 2599 0 +0.92(+0.04%)
Feb 20, 2014 2579 2610 2576 2598 0 +10.70(+0.41%)
Feb 19, 2014 2586 2623 2581 2588 0 -12.18(-0.47%)
Feb 18, 2014 2608 2622 2588 2600 0 -6.35(-0.24%)
Feb 14, 2014 2606 2606 2606 0 +4.29(+0.16%)
Feb 13, 2014 2567 2607 2561 2602 0 +21.68(+0.84%)
Feb 12, 2014 2594 2608 2571 2580 0 -10.22(-0.39%)
Feb 11, 2014 2587 2610 2572 2590 0 +5.81(+0.22%)
Feb 10, 2014 2582 2604 2562 2585 0 +5.54(+0.21%)
Feb 07, 2014 2558 2590 2542 2579 0 +34.29(+1.35%)
Feb 06, 2014 2509 2562 2505 2545 0 +41.34(+1.65%)
Feb 05, 2014 2500 2522 2468 2503 0 -8.07(-0.32%)
Feb 04, 2014 2502 2529 2483 2511 0 +45.42(+1.84%)
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.