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 (%)
May 31, 2019 4580 4638 4566 4607 0 -14.22(-0.31%)
May 30, 2019 4568 4636 4552 4622 0 +61.06(+1.34%)
May 29, 2019 4576 4590 4522 4560 0 -33.13(-0.72%)
May 28, 2019 4631 4663 4575 4594 0 -25.79(-0.56%)
May 24, 2019 4662 4673 4606 4619 0 -21.12(-0.46%)
May 23, 2019 4660 4675 4604 4641 0 -49.43(-1.05%)
May 22, 2019 4694 4718 4665 4690 0 -14.07(-0.30%)
May 21, 2019 4700 4735 4670 4704 0 +33.03(+0.71%)
May 20, 2019 4689 4724 4641 4671 0 -30.53(-0.65%)
May 17, 2019 4672 4736 4666 4702 0 +4.43(+0.09%)
May 16, 2019 4678 4735 4656 4697 0 +26.23(+0.56%)
May 15, 2019 4634 4694 4622 4671 0 +23.71(+0.51%)
May 14, 2019 4645 4688 4625 4647 0 +3.43(+0.07%)
May 13, 2019 4649 4682 4599 4644 0 -61.31(-1.30%)
May 10, 2019 4656 4724 4635 4705 0 +34.54(+0.74%)
May 09, 2019 4648 4688 4625 4670 0 -1.75(-0.04%)
May 08, 2019 4661 4706 4629 4672 0 +0.10(+0.00%)
May 07, 2019 4670 4718 4638 4672 0 -23.28(-0.50%)
May 06, 2019 4637 4707 4624 4695 0 +18.81(+0.40%)
May 03, 2019 4643 4698 4621 4677 0 +48.15(+1.04%)
May 02, 2019 4617 4652 4582 4628 0 +19.48(+0.42%)
May 01, 2019 4633 4669 4593 4609 0 -48.66(-1.04%)
Apr 30, 2019 4666 4700 4603 4658 0 +5.36(+0.12%)
Apr 29, 2019 4669 4688 4612 4652 0 -18.30(-0.39%)
Apr 26, 2019 4667 4696 4608 4671 0 +12.12(+0.26%)
Apr 25, 2019 4634 4681 4592 4658 0 +7.32(+0.16%)
Apr 24, 2019 4621 4687 4609 4651 0 +45.07(+0.98%)
Apr 23, 2019 4586 4629 4575 4606 0 +26.09(+0.57%)
Apr 22, 2019 4589 4611 4558 4580 0 -26.82(-0.58%)
Apr 18, 2019 4548 4616 4538 4607 0 +70.03(+1.54%)
Apr 17, 2019 4558 4575 4521 4537 0 -16.83(-0.37%)
Apr 16, 2019 4585 4597 4534 4554 0 -14.78(-0.32%)
Apr 15, 2019 4577 4592 4545 4568 0 -7.85(-0.17%)
Apr 12, 2019 4545 4595 4534 4576 0 +45.90(+1.01%)
Apr 11, 2019 4527 4548 4504 4530 0 +6.83(+0.15%)
Apr 10, 2019 4526 4554 4501 4523 0 +6.62(+0.15%)
Apr 09, 2019 4513 4535 4490 4517 0 -11.88(-0.26%)
Apr 08, 2019 4530 4558 4503 4529 0 -13.86(-0.31%)
Apr 05, 2019 4523 4557 4512 4543 0 +25.63(+0.57%)
Apr 04, 2019 4511 4539 4486 4517 0 +16.38(+0.36%)
Apr 03, 2019 4511 4527 4472 4501 0 +5.49(+0.12%)
Apr 02, 2019 4503 4515 4459 4495 0 -4.41(-0.10%)
Apr 01, 2019 4544 4557 4478 4500 0 -24.50(-0.54%)
Mar 29, 2019 4521 4543 4489 4524 0 +18.95(+0.42%)
Mar 28, 2019 4461 4510 4452 4505 0 +54.72(+1.23%)
Mar 27, 2019 4444 4479 4430 4450 0 +7.04(+0.16%)
Mar 26, 2019 4425 4468 4408 4443 0 +36.85(+0.84%)
Mar 25, 2019 4397 4424 4359 4406 0 +5.40(+0.12%)
Mar 22, 2019 4397 4441 4379 4401 0 -3.47(-0.08%)
Mar 21, 2019 4355 4419 4351 4405 0 +46.65(+1.07%)
Mar 20, 2019 4356 4393 4320 4358 0 +4.92(+0.11%)
Mar 19, 2019 4359 4384 4327 4353 0 -1.25(-0.03%)
Mar 18, 2019 4366 4391 4327 4354 0 -2.10(-0.05%)
Mar 15, 2019 4337 4380 4310 4356 0 +26.96(+0.62%)
Mar 14, 2019 4307 4338 4286 4329 0 +21.09(+0.49%)
Mar 13, 2019 4305 4342 4290 4308 0 +16.50(+0.38%)
Mar 12, 2019 4285 4315 4261 4292 0 +15.09(+0.35%)
Mar 11, 2019 4261 4293 4244 4277 0 +21.62(+0.51%)
Mar 08, 2019 4257 4281 4215 4255 0 -23.65(-0.55%)
Mar 07, 2019 4308 4317 4260 4279 0 -31.46(-0.73%)
Mar 06, 2019 4330 4359 4302 4310 0 -8.24(-0.19%)
Mar 05, 2019 4307 4339 4290 4318 0 +18.23(+0.42%)
Mar 04, 2019 4345 4362 4270 4300 0 -44.27(-1.02%)
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.