NRN Restaurant Index (CIX: NRNMX )

5,415.07 +26.56 (+0.49%)
Streaming Delayed Price Updated: 7:41 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5034 5059 4963 4987 0 -54.52(-1.08%)
Jan 30, 2020 5014 5071 4973 5041 0 -3.56(-0.07%)
Jan 29, 2020 5033 5105 4974 5045 0 +17.04(+0.34%)
Jan 28, 2020 5028 5069 4997 5028 0 +17.69(+0.35%)
Jan 27, 2020 4989 5048 4957 5010 0 -86.37(-1.69%)
Jan 24, 2020 5173 5179 5067 5096 0 -62.30(-1.21%)
Jan 23, 2020 5089 5166 5045 5159 0 +45.30(+0.89%)
Jan 22, 2020 5136 5166 5102 5113 0 +13.35(+0.26%)
Jan 21, 2020 5106 5141 5070 5100 0 -26.16(-0.51%)
Jan 17, 2020 5098 5144 5085 5126 0 +48.85(+0.96%)
Jan 16, 2020 5055 5090 5030 5077 0 +37.73(+0.75%)
Jan 15, 2020 5002 5068 4997 5040 0 +39.25(+0.78%)
Jan 14, 2020 4984 5023 4968 5000 0 +6.59(+0.13%)
Jan 13, 2020 5001 5036 4961 4994 0 +1.34(+0.03%)
Jan 10, 2020 5024 5035 4975 4992 0 -23.39(-0.47%)
Jan 09, 2020 4999 5055 4976 5016 0 +55.85(+1.13%)
Jan 08, 2020 4903 4988 4890 4960 0 +48.23(+0.98%)
Jan 07, 2020 4907 4927 4871 4912 0 -4.87(-0.10%)
Jan 06, 2020 4889 4933 4863 4917 0 +6.30(+0.13%)
Jan 03, 2020 4888 4926 4865 4910 0 -13.06(-0.27%)
Jan 02, 2020 4860 4928 4848 4923 0 +73.95(+1.52%)
Dec 31, 2019 4833 4866 4822 4849 0 +14.33(+0.30%)
Dec 30, 2019 4851 4865 4804 4835 0 -23.32(-0.48%)
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 -8.68(-0.18%)
Nov 13, 2019 4710 4754 4696 4737 0 +28.86(+0.61%)
Nov 12, 2019 4707 4746 4678 4708 0 +26.17(+0.56%)
Nov 11, 2019 4682 4703 4669 4682 0 -3.59(-0.08%)
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%)
Oct 01, 2019 5049 5067 4966 4980 0 -95.62(-1.88%)
Sep 30, 2019 5047 5090 5023 5076 0 +37.20(+0.74%)
Sep 27, 2019 5077 5093 5007 5039 0 -20.86(-0.41%)
Sep 26, 2019 5097 5129 5041 5059 0 -16.48(-0.32%)
Sep 25, 2019 5066 5099 5023 5076 0 +9.37(+0.18%)
Sep 24, 2019 5126 5146 5049 5067 0 -30.36(-0.60%)
Sep 23, 2019 5060 5128 5043 5097 0 +35.51(+0.70%)
Sep 20, 2019 5109 5142 5053 5061 0 -45.47(-0.89%)
Sep 19, 2019 5098 5144 5068 5107 0 -0.48(-0.01%)
Sep 18, 2019 5103 5128 5053 5107 0 +18.08(+0.36%)
Sep 17, 2019 5038 5123 5018 5089 0 +68.19(+1.36%)
Sep 16, 2019 5040 5076 5003 5021 0 -40.65(-0.80%)
Sep 13, 2019 5126 5144 5037 5062 0 -58.13(-1.14%)
Sep 12, 2019 5131 5184 5099 5120 0 +30.22(+0.59%)
Sep 11, 2019 5067 5126 5029 5090 0 +15.63(+0.31%)
Sep 10, 2019 5205 5218 5009 5074 0 -164.75(-3.14%)
Sep 09, 2019 5306 5322 5216 5239 0 -53.32(-1.01%)
Sep 06, 2019 5292 5330 5271 5292 0 +7.46(+0.14%)
Sep 05, 2019 5307 5329 5249 5285 0 +12.51(+0.24%)
Sep 04, 2019 5221 5292 5173 5272 0 +23.01(+0.44%)
Sep 03, 2019 5261 5296 5219 5249 0 -18.91(-0.36%)
Aug 30, 2019 5323 5332 5240 5268 0 -47.23(-0.89%)
Aug 29, 2019 5309 5337 5270 5315 0 +44.27(+0.84%)
Aug 28, 2019 5234 5282 5211 5271 0 +42.88(+0.82%)
Aug 27, 2019 5265 5286 5218 5228 0 -18.63(-0.36%)
Aug 26, 2019 5208 5253 5175 5247 0 +74.80(+1.45%)
Aug 23, 2019 5258 5289 5152 5172 0 -94.96(-1.80%)
Aug 22, 2019 5275 5300 5223 5267 0 -1.78(-0.03%)
Aug 21, 2019 5263 5288 5227 5269 0 +36.43(+0.70%)
Aug 20, 2019 5248 5284 5213 5232 0 -19.31(-0.37%)
Aug 19, 2019 5275 5290 5211 5252 0 +15.18(+0.29%)
Aug 16, 2019 5235 5265 5195 5236 0 +29.16(+0.56%)
Aug 15, 2019 5192 5241 5154 5207 0 +28.26(+0.55%)
Aug 14, 2019 5238 5273 5171 5179 0 -90.85(-1.72%)
Aug 13, 2019 5231 5291 5194 5270 0 +59.23(+1.14%)
Aug 12, 2019 5275 5290 5178 5211 0 -83.05(-1.57%)
Aug 09, 2019 5252 5324 5227 5294 0 +31.62(+0.60%)
Aug 08, 2019 5223 5295 5188 5262 0 +52.93(+1.02%)
Aug 07, 2019 5143 5231 5105 5209 0 +40.45(+0.78%)
Aug 06, 2019 5116 5196 5082 5169 0 +70.31(+1.38%)
Aug 05, 2019 5159 5190 5060 5098 0 -97.05(-1.87%)
Aug 02, 2019 5146 5225 5123 5195 0 +46.24(+0.90%)
Aug 01, 2019 5146 5232 5108 5149 0 +25.93(+0.51%)
Jul 31, 2019 5183 5197 5076 5123 0 -65.11(-1.25%)
Jul 30, 2019 5230 5260 5167 5188 0 -62.07(-1.18%)
Jul 29, 2019 5252 5297 5209 5250 0 -16.82(-0.32%)
Jul 26, 2019 5240 5318 5179 5267 0 +157.38(+3.08%)
Jul 25, 2019 5103 5133 5070 5110 0 +17.11(+0.34%)
Jul 24, 2019 5082 5129 5052 5093 0 +11.84(+0.23%)
Jul 23, 2019 5119 5131 5034 5081 0 -19.91(-0.39%)
Jul 22, 2019 5086 5122 5053 5101 0 +18.97(+0.37%)
Jul 19, 2019 5123 5144 5073 5082 0 -43.50(-0.85%)
Jul 18, 2019 5081 5134 5056 5125 0 +50.44(+0.99%)
Jul 17, 2019 5072 5100 5049 5075 0 +6.65(+0.13%)
Jul 16, 2019 5077 5108 5037 5068 0 -27.43(-0.54%)
Jul 15, 2019 5091 5118 5059 5096 0 +16.88(+0.33%)
Jul 12, 2019 5058 5093 5030 5079 0 +28.79(+0.57%)
Jul 11, 2019 5059 5081 5011 5050 0 +12.69(+0.25%)
Jul 10, 2019 5019 5058 4998 5037 0 +23.62(+0.47%)
Jul 09, 2019 5010 5036 4988 5014 0 -3.44(-0.07%)
Jul 08, 2019 5012 5042 4989 5017 0 -1.06(-0.02%)
Jul 05, 2019 5015 5044 4976 5018 0 -9.50(-0.19%)
Jul 03, 2019 4957 5035 4950 5028 0 +82.27(+1.66%)
Jul 02, 2019 4902 4956 4880 4945 0 +56.89(+1.16%)
Jul 01, 2019 4941 4958 4872 4889 0 -21.32(-0.43%)
Jun 28, 2019 4891 4922 4869 4910 0 +24.30(+0.50%)
Jun 27, 2019 4859 4897 4842 4886 0 +32.24(+0.66%)
Jun 26, 2019 4891 4898 4833 4853 0 -38.20(-0.78%)
Jun 25, 2019 4886 4930 4864 4891 0 +27.34(+0.56%)
Jun 24, 2019 4886 4908 4850 4864 0 -6.54(-0.13%)
Jun 21, 2019 4896 4917 4857 4871 0 -26.56(-0.54%)
Jun 20, 2019 4880 4912 4847 4897 0 +29.14(+0.60%)
Jun 19, 2019 4856 4885 4802 4868 0 +16.48(+0.34%)
Jun 18, 2019 4877 4901 4837 4852 0 -0.16(-0.00%)
Jun 17, 2019 4902 4916 4833 4852 0 -37.93(-0.78%)
Jun 14, 2019 4862 4913 4852 4890 0 +27.00(+0.56%)
Jun 13, 2019 4872 4899 4839 4863 0 +6.55(+0.13%)
Jun 12, 2019 4841 4888 4819 4856 0 +34.56(+0.72%)
Jun 11, 2019 4822 4858 4788 4822 0 +18.79(+0.39%)
Jun 10, 2019 4873 4886 4767 4803 0 -50.15(-1.03%)
Jun 07, 2019 4814 4890 4804 4853 0 +53.24(+1.11%)
Jun 06, 2019 4738 4815 4727 4800 0 +65.46(+1.38%)
Jun 05, 2019 4709 4750 4685 4734 0 +36.91(+0.79%)
Jun 04, 2019 4642 4717 4631 4697 0 +75.49(+1.63%)
Jun 03, 2019 4607 4645 4571 4622 0 +14.54(+0.32%)
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%)
Mar 01, 2019 4342 4368 4316 4344 0 +24.11(+0.56%)
Feb 28, 2019 4287 4333 4272 4320 0 +20.10(+0.47%)
Feb 27, 2019 4306 4333 4280 4300 0 -15.65(-0.36%)
Feb 26, 2019 4317 4341 4295 4316 0 +3.87(+0.09%)
Feb 25, 2019 4365 4378 4303 4312 0 -30.34(-0.70%)
Feb 22, 2019 4326 4355 4301 4342 0 +16.51(+0.38%)
Feb 21, 2019 4292 4350 4275 4326 0 +20.45(+0.48%)
Feb 20, 2019 4300 4329 4280 4305 0 +10.40(+0.24%)
Feb 19, 2019 4319 4338 4277 4295 0 -18.81(-0.44%)
Feb 15, 2019 4302 4342 4269 4314 0 +38.51(+0.90%)
Feb 14, 2019 4235 4303 4216 4275 0 +26.59(+0.63%)
Feb 13, 2019 4235 4265 4216 4249 0 +16.38(+0.39%)
Feb 12, 2019 4257 4275 4219 4232 0 -7.18(-0.17%)
Feb 11, 2019 4242 4281 4218 4240 0 +12.66(+0.30%)
Feb 08, 2019 4204 4245 4186 4227 0 +4.83(+0.11%)
Feb 07, 2019 4190 4246 4160 4222 0 +12.84(+0.31%)
Feb 06, 2019 4226 4242 4187 4209 0 -17.39(-0.41%)
Feb 05, 2019 4198 4256 4181 4227 0 +34.65(+0.83%)
Feb 04, 2019 4184 4211 4149 4192 0 +14.61(+0.35%)
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.