NRN Restaurant Index (CIX: NRNMX )

5,478.17 +9.04 (+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 (%)
Dec 31, 2019 4833 4866 4822 4849 0 +18.06(+0.37%)
Dec 30, 2019 4851 4865 4804 4831 0 -27.05(-0.56%)
Dec 27, 2019 4856 4878 4836 4858 0 +6.92(+0.14%)
Dec 26, 2019 4849 4869 4822 4851 0 +8.24(+0.17%)
Dec 24, 2019 4828 4855 4814 4843 0 +11.34(+0.23%)
Dec 23, 2019 4866 4874 4823 4832 0 -24.04(-0.50%)
Dec 20, 2019 4874 4893 4830 4856 0 +7.64(+0.16%)
Dec 19, 2019 4814 4864 4798 4848 0 +22.36(+0.46%)
Dec 18, 2019 4852 4870 4804 4826 0 -21.74(-0.45%)
Dec 17, 2019 4864 4890 4818 4848 0 -23.33(-0.48%)
Dec 16, 2019 4879 4897 4842 4871 0 +9.33(+0.19%)
Dec 13, 2019 4840 4876 4812 4862 0 +13.86(+0.29%)
Dec 12, 2019 4832 4882 4809 4848 0 +40.95(+0.85%)
Dec 11, 2019 4812 4833 4776 4807 0 +9.54(+0.20%)
Dec 10, 2019 4803 4834 4776 4797 0 -2.06(-0.04%)
Dec 09, 2019 4813 4834 4783 4799 0 -9.71(-0.20%)
Dec 06, 2019 4784 4828 4768 4809 0 +46.74(+0.98%)
Dec 05, 2019 4782 4794 4736 4762 0 -14.48(-0.30%)
Dec 04, 2019 4773 4797 4743 4777 0 +15.40(+0.32%)
Dec 03, 2019 4766 4801 4725 4761 0 -33.53(-0.70%)
Dec 02, 2019 4808 4828 4753 4795 0 -3.61(-0.08%)
Nov 29, 2019 4827 4852 4785 4799 0 -23.40(-0.49%)
Nov 27, 2019 4776 4834 4758 4822 0 +55.59(+1.17%)
Nov 26, 2019 4730 4780 4718 4766 0 +46.43(+0.98%)
Nov 25, 2019 4714 4753 4686 4720 0 +20.44(+0.43%)
Nov 22, 2019 4699 4723 4675 4699 0 +19.78(+0.42%)
Nov 21, 2019 4736 4755 4663 4680 0 -46.92(-0.99%)
Nov 20, 2019 4714 4760 4696 4727 0 +11.21(+0.24%)
Nov 19, 2019 4736 4750 4702 4715 0 -20.03(-0.42%)
Nov 18, 2019 4726 4763 4702 4735 0 +8.22(+0.17%)
Nov 15, 2019 4744 4758 4696 4727 0 -0.78(-0.02%)
Nov 14, 2019 4741 4760 4700 4728 0 -8.67(-0.18%)
Nov 13, 2019 4710 4754 4696 4737 0 +28.86(+0.61%)
Nov 12, 2019 4707 4746 4678 4708 0 +15.77(+0.34%)
Nov 11, 2019 4681 4720 4657 4692 0 +6.81(+0.15%)
Nov 08, 2019 4705 4731 4666 4685 0 -1.85(-0.04%)
Nov 07, 2019 4734 4750 4663 4687 0 -28.83(-0.61%)
Nov 06, 2019 4687 4747 4666 4716 0 +49.70(+1.07%)
Nov 05, 2019 4641 4694 4600 4666 0 +26.16(+0.56%)
Nov 04, 2019 4679 4701 4609 4640 0 -72.34(-1.54%)
Nov 01, 2019 4790 4813 4689 4712 0 -58.72(-1.23%)
Oct 31, 2019 4824 4849 4724 4771 0 -0.67(-0.01%)
Oct 30, 2019 4741 4795 4663 4772 0 +17.74(+0.37%)
Oct 29, 2019 4751 4788 4722 4754 0 +20.19(+0.43%)
Oct 28, 2019 4792 4818 4719 4734 0 -36.77(-0.77%)
Oct 25, 2019 4770 4809 4735 4771 0 +1.25(+0.03%)
Oct 24, 2019 4793 4823 4743 4769 0 -14.74(-0.31%)
Oct 23, 2019 4828 4851 4746 4784 0 -28.96(-0.60%)
Oct 22, 2019 4918 4929 4800 4813 0 -150.48(-3.03%)
Oct 21, 2019 4974 4999 4933 4964 0 +8.77(+0.18%)
Oct 18, 2019 4928 4983 4905 4955 0 +24.81(+0.50%)
Oct 17, 2019 4962 4984 4919 4930 0 -23.52(-0.47%)
Oct 16, 2019 4933 4968 4911 4954 0 +17.66(+0.36%)
Oct 15, 2019 4978 4994 4905 4936 0 -20.58(-0.42%)
Oct 14, 2019 4971 5015 4940 4956 0 -25.01(-0.50%)
Oct 11, 2019 5033 5056 4966 4981 0 -8.90(-0.18%)
Oct 10, 2019 4983 5018 4960 4990 0 -1.37(-0.03%)
Oct 09, 2019 4973 5020 4957 4992 0 +38.05(+0.77%)
Oct 08, 2019 4957 5014 4915 4954 0 -32.07(-0.64%)
Oct 07, 2019 4985 5019 4964 4986 0 -11.68(-0.23%)
Oct 04, 2019 4969 5010 4947 4997 0 +42.63(+0.86%)
Oct 03, 2019 4906 4968 4880 4955 0 +51.35(+1.05%)
Oct 02, 2019 4954 4967 4879 4903 0 -76.75(-1.54%)
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.