NRN Restaurant Index (CIX: NRNMX )

5,496.32 +54.81 (+1.01%)
Streaming Delayed Price Updated: 1:08 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3124 3163 3119 3147 0 +25.60(+0.82%)
Sep 29, 2016 3138 3154 3110 3121 0 -18.65(-0.59%)
Sep 28, 2016 3158 3167 3115 3140 0 -29.36(-0.93%)
Sep 27, 2016 3174 3186 3150 3169 0 +0.51(+0.02%)
Sep 26, 2016 3179 3190 3157 3169 0 -21.31(-0.67%)
Sep 23, 2016 3163 3202 3158 3190 0 +6.52(+0.20%)
Sep 22, 2016 3176 3199 3167 3183 0 +22.91(+0.72%)
Sep 21, 2016 3144 3170 3128 3160 0 +20.79(+0.66%)
Sep 20, 2016 3137 3154 3119 3140 0 +17.25(+0.55%)
Sep 19, 2016 3145 3158 3112 3122 0 -8.43(-0.27%)
Sep 16, 2016 3138 3154 3113 3131 0 -16.76(-0.53%)
Sep 15, 2016 3123 3155 3110 3148 0 +19.67(+0.63%)
Sep 14, 2016 3136 3153 3115 3128 0 -4.09(-0.13%)
Sep 13, 2016 3154 3161 3118 3132 0 -36.86(-1.16%)
Sep 12, 2016 3120 3176 3113 3169 0 +40.11(+1.28%)
Sep 09, 2016 3169 3173 3127 3129 0 -54.53(-1.71%)
Sep 08, 2016 3214 3223 3179 3183 0 -38.61(-1.20%)
Sep 07, 2016 3221 3237 3201 3222 0 +8.57(+0.27%)
Sep 06, 2016 3215 3250 3198 3213 0 +15.23(+0.48%)
Sep 02, 2016 3198 3198 3198 3198 0 +10.51(+0.33%)
Sep 01, 2016 3191 3203 3169 3188 0 -4.23(-0.13%)
Aug 31, 2016 3188 3205 3175 3192 0 +2.45(+0.08%)
Aug 30, 2016 3200 3210 3171 3189 0 -12.10(-0.38%)
Aug 29, 2016 3187 3218 3176 3201 0 +19.42(+0.61%)
Aug 26, 2016 3207 3221 3166 3182 0 -20.48(-0.64%)
Aug 25, 2016 3188 3215 3180 3203 0 +15.11(+0.47%)
Aug 24, 2016 3193 3214 3179 3187 0 -0.17(-0.01%)
Aug 23, 2016 3192 3207 3173 3188 0 +7.05(+0.22%)
Aug 22, 2016 3158 3190 3150 3181 0 +22.52(+0.71%)
Aug 19, 2016 3196 3200 3153 3158 0 -46.32(-1.45%)
Aug 18, 2016 3198 3215 3185 3204 0 +6.68(+0.21%)
Aug 17, 2016 3207 3215 3175 3198 0 -6.02(-0.19%)
Aug 16, 2016 3208 3224 3193 3204 0 -9.98(-0.31%)
Aug 15, 2016 3221 3236 3206 3214 0 -12.06(-0.37%)
Aug 12, 2016 3219 3243 3210 3226 0 +2.54(+0.08%)
Aug 11, 2016 3207 3240 3200 3223 0 +25.66(+0.80%)
Aug 10, 2016 3193 3213 3174 3198 0 +2.14(+0.07%)
Aug 09, 2016 3189 3223 3178 3195 0 +1.02(+0.03%)
Aug 08, 2016 3211 3221 3184 3194 0 -15.01(-0.47%)
Aug 05, 2016 3196 3222 3186 3209 0 +28.19(+0.89%)
Aug 04, 2016 3183 3205 3164 3181 0 +6.30(+0.20%)
Aug 03, 2016 3178 3193 3154 3175 0 -5.11(-0.16%)
Aug 02, 2016 3211 3222 3165 3180 0 -41.36(-1.28%)
Aug 01, 2016 3221 3240 3206 3221 0 +1.33(+0.04%)
Jul 29, 2016 3244 3260 3208 3220 0 -28.94(-0.89%)
Jul 28, 2016 3234 3266 3212 3249 0 +16.71(+0.52%)
Jul 27, 2016 3267 3279 3217 3232 0 -28.15(-0.86%)
Jul 26, 2016 3298 3321 3244 3260 0 -97.37(-2.90%)
Jul 25, 2016 3355 3370 3331 3358 0 -2.46(-0.07%)
Jul 22, 2016 3313 3372 3307 3360 0 +49.40(+1.49%)
Jul 21, 2016 3300 3320 3277 3311 0 +17.18(+0.52%)
Jul 20, 2016 3294 3314 3272 3294 0 +11.42(+0.35%)
Jul 19, 2016 3254 3296 3242 3282 0 +31.76(+0.98%)
Jul 18, 2016 3259 3267 3236 3251 0 -1.21(-0.04%)
Jul 15, 2016 3278 3284 3244 3252 0 -21.18(-0.65%)
Jul 14, 2016 3275 3296 3247 3273 0 +41.37(+1.28%)
Jul 13, 2016 3231 3254 3214 3232 0 -6.80(-0.21%)
Jul 12, 2016 3231 3255 3218 3238 0 +15.79(+0.49%)
Jul 11, 2016 3215 3238 3198 3223 0 +19.33(+0.60%)
Jul 08, 2016 3203 3221 3182 3203 0 +16.44(+0.52%)
Jul 07, 2016 3190 3203 3169 3187 0 +0.84(+0.03%)
Jul 06, 2016 3186 3186 3186 3186 0 +8.16(+0.26%)
Jul 05, 2016 3171 3192 3157 3178 0 -2.61(-0.08%)
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.