Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NRN Restaurant Index (CIX: NRNMX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 3815 3835 3765 3782 0 -18.31(-0.48%)
Jan 30, 2018 3846 3860 3767 3800 0 -64.20(-1.66%)
Jan 29, 2018 3877 3908 3847 3864 0 -26.79(-0.69%)
Jan 26, 2018 3866 3901 3822 3891 0 -16.58(-0.42%)
Jan 25, 2018 3920 3934 3887 3908 0 -1.85(-0.05%)
Jan 24, 2018 3939 3954 3882 3910 0 -24.13(-0.61%)
Jan 23, 2018 3905 3955 3889 3934 0 +20.97(+0.54%)
Jan 22, 2018 3903 3929 3877 3913 0 +3.96(+0.10%)
Jan 19, 2018 3889 3924 3872 3909 0 +29.39(+0.76%)
Jan 18, 2018 3882 3889 3856 3879 0 +8.02(+0.21%)
Jan 17, 2018 3872 3902 3849 3871 0 +17.99(+0.47%)
Jan 16, 2018 3870 3893 3834 3853 0 -8.20(-0.21%)
Jan 12, 2018 3862 3862 3862 3862 0 +17.01(+0.44%)
Jan 11, 2018 3832 3862 3804 3845 0 +12.89(+0.34%)
Jan 10, 2018 3838 3855 3812 3832 0 +1.98(+0.05%)
Jan 09, 2018 3837 3852 3805 3830 0 -5.77(-0.15%)
Jan 08, 2018 3838 3855 3794 3835 0 -12.61(-0.33%)
Jan 05, 2018 3843 3868 3821 3848 0 +19.69(+0.51%)
Jan 04, 2018 3827 3857 3807 3828 0 +19.15(+0.50%)
Jan 03, 2018 3786 3830 3765 3809 0 +35.37(+0.94%)
Jan 02, 2018 3782 3800 3756 3774 0 +19.65(+0.52%)
Dec 29, 2017 3754 3754 3754 3754 0 -32.11(-0.85%)
Dec 28, 2017 3782 3798 3764 3786 0 +15.10(+0.40%)
Dec 27, 2017 3757 3785 3746 3771 0 +17.65(+0.47%)
Dec 26, 2017 3755 3775 3741 3754 0 -5.48(-0.15%)
Dec 22, 2017 3767 3785 3736 3759 0 -8.40(-0.22%)
Dec 21, 2017 3776 3796 3751 3767 0 +1.33(+0.04%)
Dec 20, 2017 3807 3813 3755 3766 0 -27.89(-0.74%)
Dec 19, 2017 3798 3827 3772 3794 0 +9.46(+0.25%)
Dec 18, 2017 3795 3822 3773 3785 0 +6.54(+0.17%)
Dec 15, 2017 3793 3817 3763 3778 0 -9.12(-0.24%)
Dec 14, 2017 3802 3821 3776 3787 0 -9.47(-0.25%)
Dec 13, 2017 3780 3819 3773 3797 0 +23.05(+0.61%)
Dec 12, 2017 3770 3791 3751 3774 0 -4.90(-0.13%)
Dec 11, 2017 3771 3795 3746 3778 0 +2.63(+0.07%)
Dec 08, 2017 3767 3791 3742 3776 0 +2.97(+0.08%)
Dec 07, 2017 3770 3793 3748 3773 0 -8.62(-0.23%)
Dec 06, 2017 3794 3825 3773 3781 0 -7.86(-0.21%)
Dec 05, 2017 3800 3823 3767 3789 0 +28.46(+0.76%)
Dec 04, 2017 3761 3817 3721 3761 0 +17.57(+0.47%)
Dec 01, 2017 3746 3762 3686 3743 0 -1.50(-0.04%)
Nov 30, 2017 3719 3776 3690 3745 0 +27.83(+0.75%)
Nov 29, 2017 3700 3746 3666 3717 0 +29.00(+0.79%)
Nov 28, 2017 3637 3693 3627 3688 0 +58.53(+1.61%)
Nov 27, 2017 3634 3659 3611 3629 0 -20.80(-0.57%)
Nov 24, 2017 3655 3669 3640 3650 0 -5.23(-0.14%)
Nov 22, 2017 3659 3679 3639 3655 0 -0.22(-0.01%)
Nov 21, 2017 3650 3683 3632 3656 0 +16.52(+0.45%)
Nov 20, 2017 3641 3661 3619 3639 0 +0.44(+0.01%)
Nov 17, 2017 3644 3663 3621 3639 0 -13.25(-0.36%)
Nov 16, 2017 3641 3674 3628 3652 0 +21.01(+0.58%)
Nov 15, 2017 3639 3663 3615 3631 0 -17.92(-0.49%)
Nov 14, 2017 3626 3665 3615 3649 0 +24.16(+0.67%)
Nov 13, 2017 3607 3647 3589 3625 0 +9.40(+0.26%)
Nov 10, 2017 3622 3640 3575 3615 0 -13.35(-0.37%)
Nov 09, 2017 3637 3665 3592 3629 0 -37.96(-1.04%)
Nov 08, 2017 3649 3689 3631 3667 0 +4.46(+0.12%)
Nov 07, 2017 3650 3682 3626 3662 0 +6.32(+0.17%)
Nov 06, 2017 3634 3670 3612 3656 0 +22.93(+0.63%)
Nov 03, 2017 3597 3674 3582 3633 0 +23.29(+0.65%)
Nov 02, 2017 3600 3638 3569 3610 0 +31.94(+0.89%)
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.