NRN Restaurant Index (CIX: NRNMX )

5,469.12 UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 1793 1842 1780 1788 0 -27.86(-1.53%)
Sep 29, 2011 1865 1875 1776 1816 0 -19.04(-1.04%)
Sep 28, 2011 1872 1891 1829 1835 0 -37.49(-2.00%)
Sep 27, 2011 1890 1915 1862 1872 0 +8.61(+0.46%)
Sep 26, 2011 1833 1867 1798 1864 0 +42.61(+2.34%)
Sep 23, 2011 1792 1837 1778 1821 0 +25.69(+1.43%)
Sep 22, 2011 1791 1822 1765 1795 0 -38.06(-2.08%)
Sep 21, 2011 1874 1892 1830 1834 0 -41.60(-2.22%)
Sep 20, 2011 1883 1917 1862 1875 0 -2.41(-0.13%)
Sep 19, 2011 1826 1888 1821 1878 0 +31.82(+1.72%)
Sep 16, 2011 1847 1859 1831 1846 0 +5.77(+0.31%)
Sep 15, 2011 1836 1851 1825 1840 0 +21.63(+1.19%)
Sep 14, 2011 1805 1841 1783 1818 0 +22.05(+1.23%)
Sep 13, 2011 1788 1804 1774 1796 0 +8.36(+0.47%)
Sep 12, 2011 1751 1794 1744 1788 0 +18.48(+1.04%)
Sep 09, 2011 1805 1810 1746 1769 0 -67.87(-3.69%)
Sep 08, 2011 1845 1866 1830 1837 0 -13.44(-0.73%)
Sep 07, 2011 1841 1859 1822 1851 0 +21.53(+1.18%)
Sep 06, 2011 1789 1834 1780 1829 0 -2.38(-0.13%)
Sep 02, 2011 1832 1832 1832 0 -27.31(-1.47%)
Sep 01, 2011 1875 1891 1852 1859 0 -15.57(-0.83%)
Aug 31, 2011 1885 1898 1860 1874 0 -1.87(-0.10%)
Aug 30, 2011 1861 1889 1852 1876 0 +6.15(+0.33%)
Aug 29, 2011 1855 1873 1846 1870 0 +32.14(+1.75%)
Aug 26, 2011 1799 1851 1780 1838 0 +34.38(+1.91%)
Aug 25, 2011 1846 1857 1794 1804 0 -40.24(-2.18%)
Aug 24, 2011 1818 1850 1804 1844 0 +18.88(+1.03%)
Aug 23, 2011 1773 1827 1767 1825 0 +58.49(+3.31%)
Aug 22, 2011 1787 1806 1757 1767 0 +8.22(+0.47%)
Aug 19, 2011 1737 1799 1729 1758 0 +15.63(+0.90%)
Aug 18, 2011 1789 1802 1721 1743 0 -83.51(-4.57%)
Aug 17, 2011 1828 1843 1802 1826 0 +6.53(+0.36%)
Aug 16, 2011 1815 1836 1794 1820 0 -22.11(-1.20%)
Aug 15, 2011 1834 1848 1812 1842 0 +18.38(+1.01%)
Aug 12, 2011 1832 1843 1804 1823 0 +3.86(+0.21%)
Aug 11, 2011 1755 1838 1748 1820 0 +79.97(+4.60%)
Aug 10, 2011 1765 1787 1728 1740 0 -49.76(-2.78%)
Aug 09, 2011 1757 1792 1698 1789 0 +84.90(+4.98%)
Aug 08, 2011 1761 1791 1702 1704 0 -93.42(-5.20%)
Aug 05, 2011 1804 1825 1745 1798 0 +3.79(+0.21%)
Aug 04, 2011 1835 1856 1791 1794 0 -54.17(-2.93%)
Aug 03, 2011 1828 1853 1810 1848 0 +18.97(+1.04%)
Aug 02, 2011 1862 1876 1827 1829 0 -44.99(-2.40%)
Aug 01, 2011 1882 1903 1852 1874 0 -2.38(-0.13%)
Jul 29, 2011 1859 1893 1849 1877 0 -1.60(-0.09%)
Jul 28, 2011 1875 1907 1868 1878 0 +4.45(+0.24%)
Jul 27, 2011 1907 1919 1870 1874 0 -42.57(-2.22%)
Jul 26, 2011 1917 1933 1908 1916 0 -3.58(-0.19%)
Jul 25, 2011 1913 1937 1908 1920 0 -10.23(-0.53%)
Jul 22, 2011 1927 1949 1925 1930 0 +19.50(+1.02%)
Jul 21, 2011 1911 1924 1894 1911 0 +7.19(+0.38%)
Jul 20, 2011 1907 1919 1890 1903 0 -11.78(-0.62%)
Jul 19, 2011 1897 1919 1894 1915 0 +24.67(+1.30%)
Jul 18, 2011 1890 1908 1880 1891 0 -8.02(-0.42%)
Jul 15, 2011 1900 1914 1881 1899 0 -1.59(-0.08%)
Jul 14, 2011 1910 1928 1888 1900 0 +3.87(+0.20%)
Jul 13, 2011 1891 1918 1887 1896 0 +8.83(+0.47%)
Jul 12, 2011 1887 1912 1883 1887 0 -7.23(-0.38%)
Jul 11, 2011 1892 1915 1885 1895 0 -14.58(-0.76%)
Jul 08, 2011 1897 1916 1892 1909 0 -1.44(-0.08%)
Jul 07, 2011 1902 1920 1890 1911 0 +3.63(+0.19%)
Jul 06, 2011 1907 1922 1894 1907 0 -4.14(-0.22%)
Jul 05, 2011 1902 1921 1889 1911 0 +8.55(+0.45%)
Jul 01, 2011 1903 1903 1903 0 +40.19(+2.16%)
Jun 30, 2011 1867 1877 1855 1863 0 +0.84(+0.05%)
Jun 29, 2011 1862 1874 1850 1862 0 +2.63(+0.14%)
Jun 28, 2011 1822 1862 1818 1859 0 +40.72(+2.24%)
Jun 27, 2011 1797 1824 1790 1818 0 +16.54(+0.92%)
Jun 24, 2011 1811 1824 1794 1802 0 -8.62(-0.48%)
Jun 23, 2011 1790 1815 1778 1810 0 +4.95(+0.27%)
Jun 22, 2011 1805 1823 1795 1805 0 -2.82(-0.16%)
Jun 21, 2011 1793 1816 1786 1808 0 +20.77(+1.16%)
Jun 20, 2011 1785 1793 1775 1787 0 +9.66(+0.54%)
Jun 17, 2011 1779 1795 1766 1778 0 +11.01(+0.62%)
Jun 16, 2011 1759 1777 1748 1767 0 +8.91(+0.51%)
Jun 15, 2011 1755 1775 1748 1758 0 -7.98(-0.45%)
Jun 14, 2011 1756 1775 1749 1766 0 +24.69(+1.42%)
Jun 13, 2011 1740 1759 1729 1741 0 +4.15(+0.24%)
Jun 10, 2011 1754 1762 1732 1737 0 -21.47(-1.22%)
Jun 09, 2011 1756 1768 1743 1759 0 +3.26(+0.19%)
Jun 08, 2011 1751 1774 1739 1755 0 -8.81(-0.50%)
Jun 07, 2011 1765 1787 1759 1764 0 +7.24(+0.41%)
Jun 06, 2011 1768 1789 1750 1757 0 -2.82(-0.16%)
Jun 03, 2011 1755 1775 1746 1760 0 -45.29(-2.51%)
May 24, 2011 1810 1821 1797 1805 0 -5.80(-0.32%)
May 23, 2011 1792 1822 1788 1811 0 -0.46(-0.03%)
May 20, 2011 1822 1828 1799 1811 0 -9.39(-0.52%)
May 19, 2011 1801 1826 1794 1821 0 +25.03(+1.39%)
May 18, 2011 1772 1798 1766 1796 0 +25.65(+1.45%)
May 17, 2011 1759 1777 1749 1770 0 +2.73(+0.15%)
May 16, 2011 1775 1786 1758 1767 0 -14.80(-0.83%)
May 13, 2011 1782 1793 1771 1782 0 +0.01(+0.00%)
May 12, 2011 1757 1789 1747 1782 0 +18.44(+1.05%)
May 11, 2011 1768 1780 1751 1764 0 -5.87(-0.33%)
May 10, 2011 1759 1777 1753 1769 0 +15.35(+0.88%)
May 09, 2011 1756 1768 1744 1754 0 +5.99(+0.34%)
May 06, 2011 1757 1775 1744 1748 0 +4.57(+0.26%)
May 05, 2011 1736 1763 1726 1743 0 +0.80(+0.05%)
May 04, 2011 1737 1752 1724 1743 0 +4.26(+0.24%)
May 03, 2011 1739 1750 1723 1738 0 -2.19(-0.13%)
May 02, 2011 1742 1746 1734 1741 0 +4.47(+0.26%)
Apr 29, 2011 1735 1749 1722 1736 0 +1.85(+0.11%)
Apr 28, 2011 1727 1749 1717 1734 0 +2.97(+0.17%)
Apr 27, 2011 1728 1742 1712 1731 0 +11.01(+0.64%)
Apr 26, 2011 1735 1742 1711 1720 0 -11.48(-0.66%)
Apr 25, 2011 1727 1738 1716 1732 0 +0.18(+0.01%)
Apr 21, 2011 1744 1753 1719 1732 0 -10.22(-0.59%)
Apr 20, 2011 1723 1747 1719 1742 0 +34.58(+2.03%)
Apr 19, 2011 1708 1718 1695 1707 0 +0.33(+0.02%)
Apr 18, 2011 1706 1715 1687 1707 0 -15.57(-0.90%)
Apr 15, 2011 1713 1726 1700 1723 0 +13.01(+0.76%)
Apr 14, 2011 1691 1714 1684 1710 0 +10.61(+0.62%)
Apr 13, 2011 1700 1712 1688 1699 0 +6.73(+0.40%)
Apr 12, 2011 1674 1704 1672 1692 0 +9.47(+0.56%)
Apr 11, 2011 1686 1698 1672 1683 0 -1.19(-0.07%)
Apr 08, 2011 1698 1704 1675 1684 0 -6.75(-0.40%)
Apr 07, 2011 1703 1714 1682 1691 0 -20.45(-1.20%)
Apr 06, 2011 1719 1725 1701 1711 0 -1.36(-0.08%)
Apr 05, 2011 1710 1724 1699 1712 0 -1.52(-0.09%)
Apr 04, 2011 1722 1731 1705 1714 0 -0.72(-0.04%)
Apr 01, 2011 1719 1731 1708 1715 0 +1.05(+0.06%)
Mar 31, 2011 1707 1722 1700 1714 0 +4.90(+0.29%)
Mar 30, 2011 1710 1714 1702 1709 0 +12.27(+0.72%)
Mar 29, 2011 1685 1703 1679 1696 0 +9.17(+0.54%)
Mar 28, 2011 1698 1705 1680 1687 0 -4.62(-0.27%)
Mar 25, 2011 1697 1714 1681 1692 0 -2.72(-0.16%)
Mar 24, 2011 1683 1701 1673 1695 0 +17.24(+1.03%)
Mar 23, 2011 1652 1683 1642 1677 0 +23.46(+1.42%)
Mar 22, 2011 1663 1671 1646 1654 0 -6.13(-0.37%)
Mar 21, 2011 1661 1667 1654 1660 0 +16.98(+1.03%)
Mar 18, 2011 1657 1665 1634 1643 0 -3.21(-0.20%)
Mar 17, 2011 1666 1672 1640 1646 0 -0.48(-0.03%)
Mar 16, 2011 1664 1676 1639 1647 0 -27.63(-1.65%)
Mar 15, 2011 1665 1688 1657 1674 0 -11.84(-0.70%)
Mar 14, 2011 1694 1706 1675 1686 0 -20.98(-1.23%)
Mar 11, 2011 1706 1723 1689 1707 0 -9.97(-0.58%)
Mar 10, 2011 1695 1731 1685 1717 0 +29.97(+1.78%)
Mar 09, 2011 1673 1692 1663 1687 0 +13.43(+0.80%)
Mar 08, 2011 1663 1685 1651 1674 0 +5.63(+0.34%)
Mar 07, 2011 1679 1701 1656 1668 0 +2.81(+0.17%)
Mar 04, 2011 1662 1677 1649 1665 0 +1.16(+0.07%)
Mar 03, 2011 1642 1676 1639 1664 0 +34.15(+2.10%)
Mar 02, 2011 1630 1638 1605 1630 0 -3.32(-0.20%)
Mar 01, 2011 1656 1662 1626 1633 0 -20.17(-1.22%)
Feb 28, 2011 1642 1664 1633 1654 0 +16.85(+1.03%)
Feb 25, 2011 1631 1653 1625 1637 0 +6.20(+0.38%)
Feb 24, 2011 1624 1637 1606 1630 0 +0.61(+0.04%)
Feb 23, 2011 1651 1663 1607 1630 0 -20.00(-1.21%)
Feb 22, 2011 1672 1683 1644 1650 0 -31.80(-1.89%)
Feb 18, 2011 1682 1682 1682 0 +3.26(+0.19%)
Feb 17, 2011 1674 1685 1667 1678 0 +0.99(+0.06%)
Feb 16, 2011 1677 1690 1665 1677 0 +5.02(+0.30%)
Feb 15, 2011 1671 1684 1662 1672 0 -6.29(-0.37%)
Feb 14, 2011 1670 1686 1659 1679 0 +8.48(+0.51%)
Feb 11, 2011 1650 1677 1641 1670 0 +16.55(+1.00%)
Feb 10, 2011 1650 1665 1641 1654 0 +0.90(+0.05%)
Feb 09, 2011 1645 1660 1636 1653 0 +8.19(+0.50%)
Feb 08, 2011 1625 1655 1621 1645 0 +26.54(+1.64%)
Feb 07, 2011 1628 1640 1611 1618 0 -8.80(-0.54%)
Feb 04, 2011 1621 1640 1611 1627 0 +0.91(+0.06%)
Feb 03, 2011 1613 1634 1609 1626 0 +21.02(+1.31%)
Feb 02, 2011 1598 1611 1587 1605 0 +6.02(+0.38%)
Feb 01, 2011 1595 1612 1580 1599 0 +14.07(+0.89%)
Jan 31, 2011 1585 1596 1569 1585 0 +8.26(+0.52%)
Jan 28, 2011 1612 1622 1570 1577 0 -34.76(-2.16%)
Jan 27, 2011 1613 1632 1596 1611 0 -4.89(-0.30%)
Jan 26, 2011 1628 1634 1608 1616 0 -13.17(-0.81%)
Jan 25, 2011 1621 1637 1612 1629 0 +6.53(+0.40%)
Jan 24, 2011 1611 1634 1601 1623 0 +3.11(+0.19%)
Jan 21, 2011 1634 1639 1611 1620 0 -3.60(-0.22%)
Jan 20, 2011 1625 1642 1610 1623 0 -3.21(-0.20%)
Jan 19, 2011 1626 1636 1612 1627 0 +0.82(+0.05%)
Jan 18, 2011 1620 1640 1607 1626 0 +10.78(+0.67%)
Jan 14, 2011 1615 1615 1615 0 +14.40(+0.90%)
Jan 13, 2011 1605 1616 1589 1601 0 -5.19(-0.32%)
Jan 12, 2011 1619 1624 1599 1606 0 -2.27(-0.14%)
Jan 11, 2011 1619 1629 1600 1608 0 -4.71(-0.29%)
Jan 10, 2011 1615 1627 1598 1613 0 -7.64(-0.47%)
Jan 07, 2011 1614 1630 1597 1620 0 +9.25(+0.57%)
Jan 06, 2011 1621 1629 1603 1611 0 -3.42(-0.21%)
Jan 05, 2011 1608 1624 1600 1615 0 +7.27(+0.45%)
Jan 04, 2011 1635 1641 1597 1607 0 -38.02(-2.31%)
Jan 03, 2011 1639 1659 1630 1645 0 +17.07(+1.05%)
Dec 31, 2010 1635 1640 1622 1628 0 -8.38(-0.51%)
Dec 30, 2010 1638 1646 1629 1637 0 -4.86(-0.30%)
Dec 29, 2010 1637 1653 1633 1641 0 +9.88(+0.61%)
Dec 28, 2010 1638 1643 1620 1632 0 -5.06(-0.31%)
Dec 27, 2010 1641 1645 1626 1637 0 -9.80(-0.60%)
Dec 23, 2010 1651 1659 1641 1646 0 -6.26(-0.38%)
Dec 22, 2010 1656 1664 1646 1653 0 -0.00(-0.00%)
Dec 21, 2010 1657 1663 1638 1653 0 -2.66(-0.16%)
Dec 20, 2010 1659 1665 1647 1655 0 -0.45(-0.03%)
Dec 17, 2010 1651 1663 1642 1656 0 +4.77(+0.29%)
Dec 16, 2010 1645 1659 1633 1651 0 +13.50(+0.82%)
Dec 15, 2010 1642 1655 1631 1638 0 -4.23(-0.26%)
Dec 14, 2010 1642 1653 1631 1642 0 -22.62(-1.36%)
Dec 10, 2010 1660 1671 1651 1664 0 +5.76(+0.35%)
Dec 09, 2010 1683 1687 1651 1659 0 -15.13(-0.90%)
Dec 08, 2010 1681 1686 1659 1674 0 -22.51(-1.33%)
Dec 07, 2010 1694 1712 1685 1696 0 +13.75(+0.82%)
Dec 06, 2010 1680 1691 1669 1683 0 -1.35(-0.08%)
Dec 03, 2010 1679 1693 1663 1684 0 -1.67(-0.10%)
Dec 02, 2010 1675 1695 1666 1686 0 +14.41(+0.86%)
Dec 01, 2010 1668 1684 1659 1671 0 +24.05(+1.46%)
Nov 30, 2010 1636 1660 1628 1647 0 -1.92(-0.12%)
Nov 29, 2010 1641 1655 1622 1649 0 -5.47(-0.33%)
Nov 26, 2010 1659 1667 1647 1654 0 -13.82(-0.83%)
Nov 24, 2010 1655 1668 1668 1668 0 +25.11(+1.53%)
Nov 23, 2010 1644 1654 1628 1643 0 -15.10(-0.91%)
Nov 22, 2010 1647 1664 1638 1658 0 +4.99(+0.30%)
Nov 19, 2010 1641 1657 1632 1653 0 +13.52(+0.82%)
Nov 18, 2010 1635 1656 1628 1640 0 +14.43(+0.89%)
Nov 17, 2010 1606 1631 1599 1625 0 +19.96(+1.24%)
Nov 16, 2010 1634 1642 1598 1605 0 -63.50(-3.81%)
Nov 15, 2010 1666 1682 1656 1669 0 +6.50(+0.39%)
Nov 12, 2010 1677 1684 1646 1662 0 -24.18(-1.43%)
Nov 11, 2010 1668 1694 1664 1687 0 +11.01(+0.66%)
Nov 10, 2010 1658 1681 1647 1676 0 +17.15(+1.03%)
Nov 09, 2010 1676 1678 1650 1658 0 -12.09(-0.72%)
Nov 08, 2010 1666 1682 1658 1671 0 -4.38(-0.26%)
Nov 05, 2010 1672 1685 1660 1675 0 +13.49(+0.81%)
Nov 04, 2010 1658 1675 1650 1661 0 +20.01(+1.22%)
Nov 03, 2010 1634 1648 1623 1641 0 +7.53(+0.46%)
Nov 02, 2010 1630 1644 1624 1634 0 +14.78(+0.91%)
Nov 01, 2010 1621 1634 1605 1619 0 +5.17(+0.32%)
Oct 29, 2010 1605 1641 1600 1614 0 +7.56(+0.47%)
Oct 28, 2010 1613 1617 1595 1606 0 +0.31(+0.02%)
Oct 27, 2010 1621 1627 1591 1606 0 -26.76(-1.64%)
Oct 25, 2010 1607 1648 1627 1633 0 +40.03(+2.51%)
Oct 23, 2010 1531 1598 1559 1593 0 -36.90(-2.26%)
Oct 22, 2010 1566 1636 1593 1630 0 +32.20(+2.02%)
Oct 21, 2010 1570 1622 1589 1597 0 +9.16(+0.58%)
Oct 20, 2010 1551 1603 1576 1588 0 +12.03(+0.76%)
Oct 19, 2010 1581 1595 1566 1576 0 -14.66(-0.92%)
Oct 18, 2010 1595 1603 1584 1591 0 -4.02(-0.25%)
Oct 15, 2010 1596 1602 1580 1595 0 +8.86(+0.56%)
Oct 14, 2010 1566 1591 1561 1586 0 +20.21(+1.29%)
Oct 13, 2010 1567 1574 1553 1566 0 +3.60(+0.23%)
Oct 12, 2010 1547 1568 1537 1562 0 +10.60(+0.68%)
Oct 11, 2010 1548 1566 1542 1552 0 -3.20(-0.21%)
Oct 08, 2010 1550 1563 1540 1555 0 +5.52(+0.36%)
Oct 07, 2010 1542 1556 1537 1549 0 +5.71(+0.37%)
Oct 06, 2010 1546 1555 1533 1544 0 -6.07(-0.39%)
Oct 05, 2010 1537 1558 1534 1550 0 +23.75(+1.56%)
Oct 04, 2010 1527 1535 1513 1526 0 -3.70(-0.24%)
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.