NRN Restaurant Index (CIX: NRNMX )

5,478.17 +9.05 (+0.17%)
Streaming Delayed Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 3820 3859 3775 3815 0 +59.73(+1.59%)
Apr 27, 2018 3755 3792 3723 3756 0 -13.61(-0.36%)
Apr 26, 2018 3706 3802 3688 3769 0 +102.41(+2.79%)
Apr 25, 2018 3683 3699 3636 3667 0 -10.41(-0.28%)
Apr 24, 2018 3727 3740 3657 3677 0 -23.90(-0.65%)
Apr 23, 2018 3705 3731 3677 3701 0 -1.04(-0.03%)
Apr 20, 2018 3725 3750 3688 3702 0 -28.61(-0.77%)
Apr 19, 2018 3752 3768 3702 3731 0 -27.87(-0.74%)
Apr 18, 2018 3764 3792 3745 3759 0 -4.64(-0.12%)
Apr 17, 2018 3760 3788 3740 3763 0 +22.83(+0.61%)
Apr 16, 2018 3727 3765 3711 3740 0 +14.79(+0.40%)
Apr 13, 2018 3734 3760 3708 3726 0 -5.27(-0.14%)
Apr 12, 2018 3754 3792 3723 3731 0 -11.35(-0.30%)
Apr 11, 2018 3732 3769 3720 3742 0 +0.99(+0.03%)
Apr 10, 2018 3741 3763 3714 3741 0 +34.04(+0.92%)
Apr 09, 2018 3722 3758 3698 3707 0 +4.10(+0.11%)
Apr 06, 2018 3727 3760 3686 3703 0 -52.80(-1.41%)
Apr 05, 2018 3739 3775 3715 3756 0 +31.67(+0.85%)
Apr 04, 2018 3633 3735 3623 3724 0 +45.40(+1.23%)
Apr 03, 2018 3620 3686 3604 3679 0 +69.57(+1.93%)
Apr 02, 2018 3656 3687 3558 3609 0 -35.98(-0.99%)
Mar 29, 2018 3645 3645 3645 3645 0 -7.68(-0.21%)
Mar 28, 2018 3638 3681 3624 3653 0 +18.28(+0.50%)
Mar 27, 2018 3666 3697 3612 3635 0 -17.94(-0.49%)
Mar 26, 2018 3615 3667 3596 3653 0 +76.08(+2.13%)
Mar 23, 2018 3643 3667 3574 3576 0 -58.89(-1.62%)
Mar 22, 2018 3654 3698 3629 3635 0 -50.23(-1.36%)
Mar 21, 2018 3705 3738 3673 3686 0 -12.09(-0.33%)
Mar 20, 2018 3688 3727 3677 3698 0 +21.72(+0.59%)
Mar 19, 2018 3715 3729 3648 3676 0 -49.56(-1.33%)
Mar 16, 2018 3720 3757 3706 3726 0 +10.12(+0.27%)
Mar 15, 2018 3689 3753 3673 3715 0 +33.77(+0.92%)
Mar 14, 2018 3705 3726 3662 3682 0 -10.68(-0.29%)
Mar 13, 2018 3699 3705 3685 3692 0 -8.98(-0.24%)
Mar 12, 2018 3695 3739 3678 3701 0 +16.38(+0.44%)
Mar 09, 2018 3649 3699 3632 3685 0 +56.50(+1.56%)
Mar 08, 2018 3607 3647 3594 3628 0 +32.73(+0.91%)
Mar 07, 2018 3593 3605 3581 3596 0 +13.68(+0.38%)
Mar 06, 2018 3590 3601 3550 3582 0 +4.10(+0.11%)
Mar 05, 2018 3544 3600 3529 3578 0 +28.03(+0.79%)
Mar 02, 2018 3510 3582 3482 3550 0 -39.96(-1.11%)
Mar 01, 2018 3628 3681 3566 3590 0 -40.79(-1.12%)
Feb 28, 2018 3657 3703 3619 3631 0 -21.21(-0.58%)
Feb 27, 2018 3710 3732 3646 3652 0 -47.88(-1.29%)
Feb 26, 2018 3692 3725 3662 3700 0 +24.46(+0.67%)
Feb 23, 2018 3643 3684 3617 3675 0 +49.65(+1.37%)
Feb 22, 2018 3613 3661 3598 3626 0 +10.62(+0.29%)
Feb 21, 2018 3597 3674 3584 3615 0 +22.64(+0.63%)
Feb 20, 2018 3593 3641 3556 3592 0 -19.65(-0.54%)
Feb 16, 2018 3612 3612 3612 3612 0 -27.58(-0.76%)
Feb 15, 2018 3622 3656 3589 3640 0 +38.29(+1.06%)
Feb 14, 2018 3586 3643 3564 3601 0 +7.59(+0.21%)
Feb 13, 2018 3602 3622 3573 3594 0 -20.75(-0.57%)
Feb 12, 2018 3592 3659 3558 3614 0 +54.92(+1.54%)
Feb 09, 2018 3541 3594 3458 3560 0 +45.34(+1.29%)
Feb 08, 2018 3620 3645 3508 3514 0 -118.23(-3.25%)
Feb 07, 2018 3626 3686 3607 3632 0 -19.08(-0.52%)
Feb 06, 2018 3526 3677 3504 3651 0 +9.24(+0.25%)
Feb 05, 2018 3702 3734 3519 3642 0 -80.85(-2.17%)
Feb 02, 2018 3757 3789 3716 3723 0 -51.67(-1.37%)
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.