NRN Restaurant Index (CIX: NRNMX )

5,403.03 -62.02 (-1.13%)
Streaming Delayed Price Updated: 5:38 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 734.59 737.78 734.59 737.78 133,354,632 -2.77(-0.37%)
Sep 27, 2002 752.53 752.53 740.54 740.54 137,930,110 -22.82(-2.99%)
Sep 26, 2002 752.79 763.37 752.79 763.37 114,161,901 +14.49(+1.94%)
Sep 25, 2002 743.94 748.87 743.94 748.87 127,305,364 +11.65(+1.58%)
Sep 24, 2002 734.67 737.22 734.67 737.22 114,766,122 -9.36(-1.25%)
Sep 23, 2002 744.15 746.58 744.15 746.58 104,710,375 -3.08(-0.41%)
Sep 20, 2002 750.80 750.80 749.66 749.66 154,387,716 +0.16(+0.02%)
Sep 19, 2002 752.31 752.31 749.50 749.50 124,240,983 -20.55(-2.67%)
Sep 18, 2002 766.51 770.05 766.51 770.05 133,289,875 -2.83(-0.37%)
Sep 17, 2002 797.31 797.31 772.88 772.88 120,295,021 -19.92(-2.51%)
Sep 16, 2002 780.48 792.80 780.48 792.80 83,886,547 +11.45(+1.46%)
Sep 13, 2002 773.42 781.35 773.42 781.35 97,110,098 +5.13(+0.66%)
Sep 12, 2002 784.68 784.68 776.22 776.22 108,891,202 -15.66(-1.98%)
Sep 11, 2002 799.10 799.10 791.89 791.89 70,046,974 -0.56(-0.07%)
Sep 10, 2002 790.79 792.45 790.79 792.45 99,838,644 +2.40(+0.30%)
Sep 09, 2002 775.77 790.05 775.77 790.05 89,843,130 +9.32(+1.19%)
Sep 06, 2002 783.09 783.09 780.73 780.73 104,402,091 +1.56(+0.20%)
Sep 05, 2002 775.23 779.17 775.23 779.17 120,932,307 -1.69(-0.22%)
Sep 04, 2002 777.51 780.86 777.51 780.86 115,359,448 +5.54(+0.71%)
Sep 03, 2002 790.72 790.72 775.32 775.32 99,535,692 -21.30(-2.67%)
Sep 02, 2002 789.83 796.62 789.83 796.62 76,326,739 +0.00(+0.00%)
Aug 30, 2002 789.83 796.62 789.83 796.62 76,326,739 +5.61(+0.71%)
Aug 29, 2002 793.69 793.69 791.01 791.01 95,916,616 -6.30(-0.79%)
Aug 28, 2002 801.81 801.81 797.31 797.31 102,493,225 -9.08(-1.13%)
Aug 27, 2002 812.69 812.69 806.39 806.39 101,891,738 -3.89(-0.48%)
Aug 26, 2002 810.95 810.95 810.27 810.27 99,948,395 +0.82(+0.10%)
Aug 23, 2002 814.02 814.02 809.46 809.46 97,823,611 -9.97(-1.22%)
Aug 22, 2002 815.05 819.43 815.05 819.43 114,280,644 +3.16(+0.39%)
Aug 21, 2002 816.22 816.27 816.22 816.27 109,019,237 +2.62(+0.32%)
Aug 20, 2002 814.64 814.64 813.66 813.66 121,995,194 -7.71(-0.94%)
Aug 19, 2002 812.81 821.37 812.81 821.37 117,147,400 +7.42(+0.91%)
Aug 16, 2002 811.05 813.95 811.05 813.95 100,599,613 +0.74(+0.09%)
Aug 15, 2002 811.43 813.21 811.43 813.21 115,425,904 -1.66(-0.20%)
Aug 14, 2002 793.57 814.87 793.57 814.87 114,605,450 +21.98(+2.77%)
Aug 13, 2002 794.67 794.67 792.89 792.89 106,461,983 -7.96(-0.99%)
Aug 12, 2002 794.90 800.85 794.90 800.85 85,698,801 -1.65(-0.21%)
Aug 09, 2002 791.19 802.49 791.19 802.49 98,677,490 +6.92(+0.87%)
Aug 08, 2002 778.79 795.57 778.79 795.57 123,287,731 +18.37(+2.36%)
Aug 07, 2002 773.84 777.21 773.84 777.21 123,316,017 +10.35(+1.35%)
Aug 06, 2002 771.83 771.83 766.86 766.86 135,663,731 +5.09(+0.67%)
Aug 05, 2002 774.76 774.76 761.77 761.77 151,196,513 -15.26(-1.96%)
Aug 02, 2002 779.56 779.56 777.03 777.03 202,031,457 -4.70(-0.60%)
Aug 01, 2002 788.75 788.75 781.73 781.73 211,221,187 -10.47(-1.32%)
Jul 31, 2002 781.68 792.21 781.68 792.21 364,528,336 +15.12(+1.95%)
Jul 30, 2002 784.50 784.50 777.09 777.09 25,250,115 -9.62(-1.22%)
Jul 29, 2002 769.99 786.71 769.99 786.71 26,995,521 +33.93(+4.51%)
Jul 26, 2002 735.91 752.78 735.91 752.78 30,904,885 +20.50(+2.80%)
Jul 25, 2002 754.80 754.80 732.28 732.28 45,537,210 -25.18(-3.32%)
Jul 24, 2002 706.47 757.46 706.47 757.46 41,272,630 +38.13(+5.30%)
Jul 23, 2002 713.28 719.33 713.28 719.33 30,821,733 +12.22(+1.73%)
Jul 22, 2002 721.25 721.25 707.10 707.10 34,968,539 -25.36(-3.46%)
Jul 19, 2002 750.76 750.76 732.46 732.46 27,070,400 -26.78(-3.53%)
Jul 18, 2002 771.06 771.06 759.24 759.24 23,339,800 -13.70(-1.77%)
Jul 17, 2002 784.26 784.26 772.95 772.95 30,165,500 -1.49(-0.19%)
Jul 16, 2002 776.89 776.89 774.44 774.44 28,882,400 -10.74(-1.37%)
Jul 15, 2002 795.25 795.25 785.18 785.18 35,963,200 -14.68(-1.84%)
Jul 12, 2002 810.38 810.38 799.86 799.86 24,249,000 -10.30(-1.27%)
Jul 11, 2002 823.03 823.03 810.16 810.16 29,086,300 -18.42(-2.22%)
Jul 10, 2002 832.67 832.67 828.58 828.58 27,535,500 +1.55(+0.19%)
Jul 09, 2002 842.91 842.91 827.03 827.03 25,539,700 -15.44(-1.83%)
Jul 08, 2002 847.60 847.60 842.46 842.46 20,431,400 -4.72(-0.56%)
Jul 05, 2002 829.98 847.19 829.98 847.19 28,978,000 +17.21(+2.07%)
Jul 04, 2002 846.22 846.22 829.98 829.98 28,978,000 -0.02(-0.00%)
Jul 03, 2002 846.25 846.25 830.00 830.00 28,978,000 -15.61(-1.85%)
Jul 02, 2002 855.56 855.56 845.61 845.61 23,879,500 -12.98(-1.51%)
Jul 01, 2002 869.99 869.99 858.59 858.59 21,927,200 -12.47(-1.43%)
Jun 28, 2002 881.73 881.73 871.06 871.06 41,673,500 -9.34(-1.06%)
Jun 27, 2002 876.62 880.41 876.62 880.41 26,424,200 +8.65(+0.99%)
Jun 26, 2002 862.82 871.76 862.82 871.76 31,223,900 +1.26(+0.14%)
Jun 25, 2002 885.55 885.55 870.50 870.50 26,984,000 -17.45(-1.96%)
Jun 24, 2002 891.38 891.38 887.95 887.95 23,837,200 -5.44(-0.61%)
Jun 21, 2002 899.77 899.77 893.38 893.38 34,727,800 -17.00(-1.87%)
Jun 20, 2002 917.85 917.85 910.39 910.39 24,158,300 -5.19(-0.57%)
Jun 19, 2002 911.99 915.58 911.99 915.58 21,332,700 +50.79(+5.87%)
Jun 18, 2002 860.37 864.79 860.37 864.79 20,835,900 -42.91(-4.73%)
Jun 17, 2002 893.24 907.70 893.24 907.70 21,188,700 +23.63(+2.67%)
Jun 14, 2002 892.26 892.26 884.07 884.07 22,675,200 -13.68(-1.52%)
Jun 13, 2002 902.79 902.79 897.75 897.75 16,030,200 -2.95(-0.33%)
Jun 12, 2002 897.08 900.71 897.08 900.71 20,301,400 -2.53(-0.28%)
Jun 11, 2002 917.32 917.32 903.23 903.23 20,813,800 -13.73(-1.50%)
Jun 10, 2002 912.77 916.97 912.77 916.97 18,543,100 +7.82(+0.86%)
Jun 07, 2002 899.51 909.15 899.51 909.15 22,073,000 +6.07(+0.67%)
Jun 06, 2002 905.12 905.12 903.08 903.08 19,100,500 -1.82(-0.20%)
Jun 05, 2002 884.39 904.89 884.39 904.89 20,485,600 +20.54(+2.32%)
Jun 04, 2002 887.08 887.08 884.35 884.35 19,261,200 -3.42(-0.39%)
Jun 03, 2002 902.06 902.06 887.77 887.77 18,565,800 -9.91(-1.10%)
May 31, 2002 892.33 897.69 892.33 897.69 26,577,400 +8.42(+0.95%)
May 30, 2002 896.80 896.80 889.27 889.27 22,529,300 -7.47(-0.83%)
May 29, 2002 898.06 898.06 896.74 896.74 21,105,800 +3.37(+0.38%)
May 28, 2002 900.16 900.16 893.37 893.37 15,786,300 -5.74(-0.64%)
May 27, 2002 903.68 903.68 899.11 899.11 14,130,800 +0.00(+0.00%)
May 24, 2002 903.68 903.68 899.11 899.11 14,130,800 -5.58(-0.62%)
May 23, 2002 902.41 904.69 902.41 904.69 19,398,400 +0.00(+0.00%)
May 22, 2002 902.41 904.69 902.41 904.69 19,398,400 +22.35(+2.53%)
May 21, 2002 878.08 882.34 878.08 882.34 18,246,500 +0.00(+0.00%)
May 20, 2002 878.08 882.34 878.08 882.34 18,246,500 -23.86(-2.63%)
May 17, 2002 901.60 906.21 901.60 906.21 16,622,900 +30.47(+3.48%)
May 16, 2002 880.39 880.39 875.74 875.74 14,894,400 -34.12(-3.75%)
May 15, 2002 906.77 909.86 906.77 909.86 19,788,100 +2.43(+0.27%)
May 14, 2002 907.04 907.42 907.04 907.42 22,508,400 +3.93(+0.44%)
May 13, 2002 894.76 903.49 894.76 903.49 22,922,400 +11.81(+1.32%)
May 10, 2002 891.23 891.68 891.23 891.68 19,900,800 +1.91(+0.21%)
May 09, 2002 882.64 889.77 882.64 889.77 18,735,700 +2.89(+0.33%)
May 08, 2002 900.75 900.75 886.88 886.88 28,165,500 -8.24(-0.92%)
May 07, 2002 894.79 895.12 894.79 895.12 21,836,400 +4.65(+0.52%)
May 06, 2002 898.80 898.80 890.46 890.46 21,761,900 -6.87(-0.77%)
May 03, 2002 890.14 897.33 890.14 897.33 23,207,800 +28.58(+3.29%)
May 02, 2002 860.75 868.76 860.75 868.76 24,696,900 -19.50(-2.20%)
May 01, 2002 887.27 888.25 887.27 888.25 24,848,500 +7.55(+0.86%)
Apr 30, 2002 873.51 880.70 873.51 880.70 24,913,700 +6.32(+0.72%)
Apr 29, 2002 872.13 874.38 872.13 874.38 19,263,400 -1.45(-0.17%)
Apr 26, 2002 891.87 891.87 875.82 875.82 25,064,300 -15.05(-1.69%)
Apr 25, 2002 748.83 890.87 748.83 890.87 20,645,300 +3.84(+0.43%)
Apr 24, 2002 889.16 889.16 887.03 887.03 23,434,100 -2.36(-0.26%)
Apr 23, 2002 883.11 889.39 883.11 889.39 25,038,900 +7.44(+0.84%)
Apr 22, 2002 878.78 881.95 878.78 881.95 18,326,700 +1.99(+0.23%)
Apr 19, 2002 882.77 882.77 879.96 879.96 22,316,400 -2.82(-0.32%)
Apr 18, 2002 876.06 882.77 876.06 882.77 29,301,500 +21.52(+2.50%)
Apr 17, 2002 867.38 867.38 861.26 861.26 18,205,000 -8.76(-1.01%)
Apr 16, 2002 871.42 871.42 870.02 870.02 17,895,900 +1.94(+0.22%)
Apr 15, 2002 871.19 871.19 868.08 868.08 16,293,000 -8.12(-0.93%)
Apr 12, 2002 877.56 877.56 876.20 876.20 19,175,500 +6.16(+0.71%)
Apr 11, 2002 873.44 873.44 870.04 870.04 22,322,000 -3.88(-0.44%)
Apr 10, 2002 868.47 873.91 868.47 873.91 26,306,600 +4.88(+0.56%)
Apr 09, 2002 868.67 869.03 868.67 869.03 25,621,800 +3.71(+0.43%)
Apr 08, 2002 847.41 865.32 847.41 865.32 18,378,000 +8.89(+1.04%)
Apr 05, 2002 840.18 856.44 840.18 856.44 19,097,200 +14.66(+1.74%)
Apr 04, 2002 831.65 841.78 831.65 841.78 18,481,500 +9.94(+1.20%)
Apr 03, 2002 834.28 834.28 831.83 831.83 21,913,800 -3.96(-0.47%)
Apr 02, 2002 826.80 835.79 826.80 835.79 15,655,600 +2.94(+0.35%)
Apr 01, 2002 842.38 842.38 832.85 832.85 15,805,300 -13.08(-1.55%)
Mar 29, 2002 851.22 851.22 845.93 845.93 20,349,200 +0.00(+0.00%)
Mar 28, 2002 851.22 851.22 845.93 845.93 20,349,200 -3.64(-0.43%)
Mar 27, 2002 835.77 849.57 835.77 849.57 15,437,400 +11.34(+1.35%)
Mar 26, 2002 825.00 838.23 825.00 838.23 15,465,400 +10.97(+1.33%)
Mar 25, 2002 829.28 829.28 827.27 827.27 17,497,800 -8.92(-1.07%)
Mar 22, 2002 845.53 845.53 836.19 836.19 23,719,800 -18.53(-2.17%)
Mar 21, 2002 855.61 855.61 854.72 854.72 17,736,200 -0.40(-0.05%)
Mar 20, 2002 848.11 855.13 848.11 855.13 17,418,900 +0.32(+0.04%)
Mar 19, 2002 844.94 854.81 844.94 854.81 15,725,200 +8.87(+1.05%)
Mar 18, 2002 849.18 849.18 845.93 845.93 18,541,200 -2.77(-0.33%)
Mar 15, 2002 836.82 848.70 836.82 848.70 22,688,400 +14.24(+1.71%)
Mar 14, 2002 827.62 834.47 827.62 834.47 18,653,500 +12.34(+1.50%)
Mar 13, 2002 823.88 823.88 822.13 822.13 32,334,300 -5.53(-0.67%)
Mar 12, 2002 822.28 827.65 822.28 827.65 27,100,700 -2.38(-0.29%)
Mar 11, 2002 840.41 840.41 830.04 830.04 24,979,400 -12.51(-1.48%)
Mar 08, 2002 848.57 848.57 842.55 842.55 24,374,900 -4.98(-0.59%)
Mar 07, 2002 852.54 852.54 847.53 847.53 20,351,900 -5.28(-0.62%)
Mar 06, 2002 844.94 852.81 844.94 852.81 23,507,100 +10.11(+1.20%)
Mar 05, 2002 839.23 842.70 839.23 842.70 21,310,500 +5.80(+0.69%)
Mar 04, 2002 822.98 836.90 822.98 836.90 24,060,900 +15.51(+1.89%)
Mar 01, 2002 818.80 821.39 818.80 821.39 19,429,100 +5.91(+0.72%)
Feb 28, 2002 820.64 820.64 815.48 815.48 21,656,000 -0.36(-0.04%)
Feb 27, 2002 812.37 815.84 812.37 815.84 21,988,100 +3.67(+0.45%)
Feb 26, 2002 817.56 817.56 812.17 812.17 17,572,900 -5.12(-0.63%)
Feb 25, 2002 810.33 817.29 810.33 817.29 17,079,600 +20.75(+2.61%)
Feb 21, 2002 804.78 804.78 796.54 796.54 17,024,700 -9.44(-1.17%)
Feb 20, 2002 794.47 805.98 794.47 805.98 19,419,900 +11.81(+1.49%)
Feb 19, 2002 799.61 799.61 794.17 794.17 18,082,500 -11.07(-1.37%)
Feb 18, 2002 813.27 813.27 805.24 805.24 15,353,200 +0.00(+0.00%)
Feb 15, 2002 813.27 813.27 805.24 805.24 15,353,200 -6.68(-0.82%)
Feb 14, 2002 810.30 811.92 810.30 811.92 16,569,900 -1.27(-0.16%)
Feb 13, 2002 804.24 813.19 804.24 813.19 19,136,500 +10.78(+1.34%)
Feb 12, 2002 807.77 807.77 802.41 802.41 14,812,900 -4.70(-0.58%)
Feb 11, 2002 797.89 807.10 797.89 807.10 18,432,500 +3.18(+0.40%)
Feb 08, 2002 805.76 805.76 803.92 803.92 17,928,600 -3.29(-0.41%)
Feb 07, 2002 813.33 813.33 807.21 807.21 20,995,800 -6.91(-0.85%)
Feb 06, 2002 824.57 824.57 814.12 814.12 21,608,300 -10.54(-1.28%)
Feb 05, 2002 814.33 824.66 814.33 824.66 19,384,400 +11.13(+1.37%)
Feb 04, 2002 816.72 816.72 813.53 813.53 18,521,400 -3.42(-0.42%)
Feb 01, 2002 824.91 824.91 816.95 816.95 21,612,700 -12.85(-1.55%)
Jan 31, 2002 816.97 829.80 816.97 829.80 31,141,100 +14.34(+1.76%)
Jan 30, 2002 797.80 815.46 797.80 815.46 24,797,500 +14.08(+1.76%)
Jan 29, 2002 784.74 801.38 784.74 801.38 17,643,900 +0.00(+0.00%)
Jan 28, 2002 784.74 801.38 784.74 801.38 17,643,900 +13.30(+1.69%)
Jan 25, 2002 799.72 799.72 788.08 788.08 23,254,800 -16.85(-2.09%)
Jan 24, 2002 815.03 815.03 804.93 804.93 22,990,000 -9.97(-1.22%)
Jan 23, 2002 802.01 814.90 802.01 814.90 22,864,800 +17.27(+2.17%)
Jan 22, 2002 796.64 797.63 796.64 797.63 18,541,200 +2.45(+0.31%)
Jan 21, 2002 792.51 795.17 792.51 795.17 19,401,200 +0.00(+0.00%)
Jan 18, 2002 792.51 795.17 792.51 795.17 19,401,200 -0.26(-0.03%)
Jan 17, 2002 783.72 795.43 783.72 795.43 20,281,500 +14.04(+1.80%)
Jan 16, 2002 789.85 789.85 781.39 781.39 18,860,900 -7.68(-0.97%)
Jan 15, 2002 789.60 789.60 789.07 789.07 18,737,600 +6.96(+0.89%)
Jan 14, 2002 791.47 791.47 782.11 782.11 18,033,400 -7.43(-0.94%)
Jan 11, 2002 800.20 800.20 789.54 789.54 20,455,900 -11.21(-1.40%)
Jan 10, 2002 685.45 800.75 685.45 800.75 15,668,000 +3.44(+0.43%)
Jan 09, 2002 807.39 807.39 797.31 797.31 18,708,500 -10.53(-1.30%)
Jan 08, 2002 799.04 807.84 799.04 807.84 21,434,800 +11.26(+1.41%)
Jan 07, 2002 794.71 796.59 794.71 796.59 22,346,900 +2.81(+0.35%)
Jan 04, 2002 783.90 793.77 783.90 793.77 35,271,100 +18.54(+2.39%)
Jan 03, 2002 761.12 775.23 761.12 775.23 21,617,600 +14.23(+1.87%)
Jan 02, 2002 762.20 762.20 761.01 761.01 16,544,600 -1.84(-0.24%)
Jan 01, 2002 767.21 767.21 762.84 762.84 17,192,300 +0.00(+0.00%)
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.