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 29, 2016 3133 3184 3119 3168 0 +46.98(+1.51%)
Jan 28, 2016 3089 3137 3065 3121 0 +48.04(+1.56%)
Jan 27, 2016 3092 3116 3051 3073 0 -15.08(-0.49%)
Jan 26, 2016 3048 3105 3035 3088 0 +50.68(+1.67%)
Jan 25, 2016 3102 3109 3017 3038 0 -23.46(-0.77%)
Jan 22, 2016 3043 3079 3015 3061 0 +19.85(+0.65%)
Jan 21, 2016 3012 3070 2986 3041 0 +50.72(+1.70%)
Jan 20, 2016 3008 3041 2922 2991 0 -46.64(-1.54%)
Jan 19, 2016 3028 3064 2995 3037 0 +39.61(+1.32%)
Jan 15, 2016 2998 2998 2998 2998 0 -40.33(-1.33%)
Jan 14, 2016 3007 3060 2945 3038 0 +42.66(+1.42%)
Jan 13, 2016 3051 3070 2981 2995 0 -44.32(-1.46%)
Jan 12, 2016 3015 3055 2991 3040 0 +41.17(+1.37%)
Jan 11, 2016 2986 3022 2962 2998 0 +23.81(+0.80%)
Jan 08, 2016 2996 3032 2964 2975 0 -8.66(-0.29%)
Jan 07, 2016 3011 3044 2968 2983 0 -72.52(-2.37%)
Jan 06, 2016 3049 3087 3033 3056 0 -32.13(-1.04%)
Jan 05, 2016 3074 3107 3047 3088 0 +23.88(+0.78%)
Jan 04, 2016 3071 3087 3021 3064 0 -50.01(-1.61%)
Dec 31, 2015 3114 3114 3114 3114 0 -31.68(-1.01%)
Dec 30, 2015 3157 3169 3137 3146 0 -16.48(-0.52%)
Dec 29, 2015 3142 3176 3131 3162 0 +29.57(+0.94%)
Dec 28, 2015 3122 3142 3102 3133 0 -0.40(-0.01%)
Dec 24, 2015 3133 3133 3133 3133 0 -2.96(-0.09%)
Dec 23, 2015 3119 3144 3104 3136 0 +23.72(+0.76%)
Dec 22, 2015 3124 3132 3078 3112 0 -6.42(-0.21%)
Dec 21, 2015 3101 3134 3076 3119 0 +29.15(+0.94%)
Dec 18, 2015 3097 3119 3062 3090 0 -20.26(-0.65%)
Dec 17, 2015 3153 3169 3106 3110 0 -30.62(-0.98%)
Dec 16, 2015 3131 3162 3095 3140 0 +24.76(+0.79%)
Dec 15, 2015 3126 3148 3104 3116 0 +17.09(+0.55%)
Dec 14, 2015 3097 3120 3051 3099 0 +3.70(+0.12%)
Dec 11, 2015 3104 3129 3078 3095 0 -49.10(-1.56%)
Dec 10, 2015 3133 3164 3104 3144 0 +18.29(+0.59%)
Dec 09, 2015 3136 3177 3106 3126 0 -18.47(-0.59%)
Dec 08, 2015 3122 3163 3099 3144 0 -3.34(-0.11%)
Dec 07, 2015 3115 3155 3102 3147 0 +10.26(+0.33%)
Dec 04, 2015 3068 3149 3051 3137 0 +78.63(+2.57%)
Dec 03, 2015 3103 3118 3042 3059 0 -40.76(-1.32%)
Dec 02, 2015 3105 3123 3084 3099 0 -7.37(-0.24%)
Dec 01, 2015 3103 3129 3079 3107 0 +11.82(+0.38%)
Nov 30, 2015 3110 3120 3082 3095 0 -14.80(-0.48%)
Nov 27, 2015 3108 3123 3092 3110 0 -4.60(-0.15%)
Nov 25, 2015 3114 3114 3114 3114 0 +14.97(+0.48%)
Nov 24, 2015 3083 3114 3056 3099 0 -5.13(-0.17%)
Nov 23, 2015 3104 3111 3103 3104 0 +30.67(+1.00%)
Nov 20, 2015 3091 3111 3055 3074 0 -2.47(-0.08%)
Nov 19, 2015 3060 3094 3044 3076 0 +17.55(+0.57%)
Nov 18, 2015 3020 3064 3001 3059 0 +47.15(+1.57%)
Nov 17, 2015 3019 3050 2994 3012 0 -3.88(-0.13%)
Nov 16, 2015 2988 3023 2972 3015 0 +20.30(+0.68%)
Nov 13, 2015 3044 3062 2982 2995 0 -43.83(-1.44%)
Nov 12, 2015 3073 3089 3031 3039 0 -44.91(-1.46%)
Nov 11, 2015 3094 3112 3070 3084 0 +3.66(+0.12%)
Nov 10, 2015 3064 3109 3026 3080 0 +9.91(+0.32%)
Nov 09, 2015 3099 3106 3047 3070 0 -31.57(-1.02%)
Nov 06, 2015 3086 3111 3065 3102 0 +3.27(+0.11%)
Nov 05, 2015 3100 3119 3073 3099 0 +2.27(+0.07%)
Nov 04, 2015 3123 3133 3069 3096 0 -23.29(-0.75%)
Nov 03, 2015 3111 3138 3089 3120 0 +2.27(+0.07%)
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.