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 (%)
Jul 31, 2018 3667 3704 3631 3670 0 -6.60(-0.18%)
Jul 30, 2018 3688 3729 3654 3677 0 -9.16(-0.25%)
Jul 27, 2018 3682 3723 3636 3686 0 +26.95(+0.74%)
Jul 26, 2018 3682 3711 3635 3659 0 -30.04(-0.81%)
Jul 25, 2018 3667 3708 3653 3689 0 +13.26(+0.36%)
Jul 24, 2018 3716 3731 3662 3676 0 -33.57(-0.91%)
Jul 23, 2018 3703 3724 3674 3709 0 +6.92(+0.19%)
Jul 20, 2018 3700 3726 3674 3702 0 -4.51(-0.12%)
Jul 19, 2018 3697 3733 3683 3707 0 -2.87(-0.08%)
Jul 18, 2018 3719 3744 3686 3710 0 -4.13(-0.11%)
Jul 17, 2018 3693 3730 3680 3714 0 +16.94(+0.46%)
Jul 16, 2018 3713 3727 3675 3697 0 -18.48(-0.50%)
Jul 13, 2018 3712 3728 3653 3715 0 +18.68(+0.51%)
Jul 12, 2018 3697 3722 3683 3697 0 +13.22(+0.36%)
Jul 11, 2018 3673 3708 3654 3683 0 -15.14(-0.41%)
Jul 10, 2018 3692 3720 3672 3699 0 +7.65(+0.21%)
Jul 09, 2018 3684 3713 3663 3691 0 +26.56(+0.72%)
Jul 06, 2018 3644 3687 3629 3664 0 +33.25(+0.92%)
Jul 05, 2018 3632 3648 3606 3631 0 +10.32(+0.29%)
Jul 03, 2018 3621 3621 3621 3621 0 -8.34(-0.23%)
Jul 02, 2018 3598 3634 3579 3629 0 +11.84(+0.33%)
Jun 29, 2018 3625 3656 3604 3617 0 +4.73(+0.13%)
Jun 28, 2018 3631 3650 3558 3613 0 -37.36(-1.02%)
Jun 27, 2018 3704 3729 3643 3650 0 -64.15(-1.73%)
Jun 26, 2018 3699 3737 3680 3714 0 +17.47(+0.47%)
Jun 25, 2018 3759 3769 3672 3697 0 -82.38(-2.18%)
Jun 22, 2018 3743 3805 3723 3779 0 +57.58(+1.55%)
Jun 21, 2018 3774 3805 3690 3721 0 -25.12(-0.67%)
Jun 20, 2018 3818 3835 3724 3747 0 -109.11(-2.83%)
Jun 19, 2018 3845 3874 3815 3856 0 -11.27(-0.29%)
Jun 18, 2018 3836 3877 3803 3867 0 +11.06(+0.29%)
Jun 15, 2018 3856 3871 3820 3856 0 +4.47(+0.12%)
Jun 14, 2018 3842 3868 3824 3851 0 +23.10(+0.60%)
Jun 13, 2018 3846 3865 3822 3828 0 -13.44(-0.35%)
Jun 12, 2018 3836 3859 3818 3842 0 +17.58(+0.46%)
Jun 11, 2018 3847 3861 3805 3824 0 -19.51(-0.51%)
Jun 08, 2018 3845 3889 3821 3844 0 -14.65(-0.38%)
Jun 07, 2018 3811 3894 3793 3858 0 +67.40(+1.78%)
Jun 06, 2018 3730 3797 3717 3791 0 +69.13(+1.86%)
Jun 05, 2018 3725 3758 3685 3722 0 -11.81(-0.32%)
Jun 04, 2018 3724 3743 3708 3734 0 +24.18(+0.65%)
Jun 01, 2018 3716 3735 3695 3709 0 +2.52(+0.07%)
May 31, 2018 3740 3756 3696 3707 0 -46.46(-1.24%)
May 30, 2018 3733 3766 3717 3753 0 +37.47(+1.01%)
May 29, 2018 3741 3756 3696 3716 0 -43.33(-1.15%)
May 25, 2018 3759 3759 3759 3759 0 +2.80(+0.07%)
May 24, 2018 3731 3767 3715 3756 0 +20.08(+0.54%)
May 23, 2018 3696 3743 3685 3736 0 +32.69(+0.88%)
May 22, 2018 3745 3753 3693 3704 0 -30.45(-0.82%)
May 21, 2018 3728 3754 3710 3734 0 +21.63(+0.58%)
May 18, 2018 3740 3757 3696 3712 0 -21.61(-0.58%)
May 17, 2018 3750 3768 3716 3734 0 -19.92(-0.53%)
May 16, 2018 3747 3778 3726 3754 0 +15.61(+0.42%)
May 15, 2018 3752 3770 3714 3738 0 -23.12(-0.61%)
May 14, 2018 3796 3808 3750 3761 0 -30.12(-0.79%)
May 11, 2018 3801 3823 3774 3792 0 -7.77(-0.20%)
May 10, 2018 3784 3815 3773 3799 0 +21.36(+0.57%)
May 09, 2018 3796 3810 3747 3778 0 -20.44(-0.54%)
May 08, 2018 3780 3814 3759 3798 0 +14.25(+0.38%)
May 07, 2018 3821 3840 3760 3784 0 -0.31(-0.01%)
May 04, 2018 3708 3804 3698 3785 0 +82.29(+2.22%)
May 03, 2018 3704 3726 3663 3702 0 -6.87(-0.19%)
May 02, 2018 3766 3788 3693 3709 0 -85.06(-2.24%)
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.