NRN Restaurant Index (CIX: NRNMX )

5,403.30 -61.75 (-1.13%)
Streaming Delayed Price Updated: 5:39 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 2120 2134 2089 2124 0 -25.10(-1.17%)
Sep 27, 2012 2138 2159 2128 2149 0 +16.72(+0.78%)
Sep 26, 2012 2133 2147 2118 2132 0 -2.52(-0.12%)
Sep 25, 2012 2168 2177 2132 2135 0 -26.81(-1.24%)
Sep 24, 2012 2152 2171 2144 2161 0 -1.69(-0.08%)
Sep 21, 2012 2170 2181 2156 2163 0 +8.40(+0.39%)
Sep 20, 2012 2139 2159 2131 2155 0 +9.01(+0.42%)
Sep 19, 2012 2137 2160 2127 2146 0 +11.39(+0.53%)
Sep 18, 2012 2123 2142 2114 2134 0 +6.93(+0.33%)
Sep 17, 2012 2121 2139 2110 2127 0 +1.06(+0.05%)
Sep 14, 2012 2145 2158 2119 2126 0 -14.57(-0.68%)
Sep 13, 2012 2118 2150 2109 2141 0 +17.71(+0.83%)
Sep 12, 2012 2124 2140 2108 2123 0 +4.66(+0.22%)
Sep 11, 2012 2125 2144 2111 2119 0 +2.17(+0.10%)
Sep 10, 2012 2109 2129 2102 2116 0 +5.46(+0.26%)
Sep 07, 2012 2096 2115 2084 2111 0 +21.89(+1.05%)
Sep 06, 2012 2062 2098 2060 2089 0 +39.44(+1.92%)
Sep 05, 2012 2046 2067 2038 2050 0 +4.51(+0.22%)
Sep 04, 2012 2049 2059 2030 2045 0 -6.93(-0.34%)
Aug 31, 2012 2052 2052 2052 0 +5.91(+0.29%)
Aug 30, 2012 2048 2059 2040 2046 0 -11.58(-0.56%)
Aug 29, 2012 2050 2069 2045 2058 0 +6.18(+0.30%)
Aug 27, 2012 2047 2063 2039 2051 0 +9.13(+0.45%)
Aug 24, 2012 2024 2048 2010 2042 0 +13.67(+0.67%)
Aug 23, 2012 2042 2050 2023 2029 0 -14.29(-0.70%)
Aug 22, 2012 2043 2054 2035 2043 0 -2.73(-0.13%)
Aug 21, 2012 2043 2061 2034 2046 0 +4.20(+0.21%)
Aug 20, 2012 2037 2053 2025 2042 0 +0.53(+0.03%)
Aug 17, 2012 2045 2055 2031 2041 0 -0.18(-0.01%)
Aug 16, 2012 2041 2055 2029 2041 0 +2.66(+0.13%)
Aug 15, 2012 2031 2052 2021 2039 0 +9.87(+0.49%)
Aug 14, 2012 2031 2041 2018 2029 0 +3.36(+0.17%)
Aug 13, 2012 2028 2037 2012 2025 0 -0.65(-0.03%)
Aug 11, 2012 2013 2032 2005 2026 0 +0.00(+0.00%)
Aug 10, 2012 2013 2032 2005 2026 0 +11.37(+0.56%)
Aug 09, 2012 2025 2036 2007 2015 0 -5.44(-0.27%)
Aug 08, 2012 2011 2033 1996 2020 0 -19.89(-0.98%)
Aug 07, 2012 2032 2063 2020 2040 0 +12.84(+0.63%)
Aug 06, 2012 2036 2051 2022 2027 0 -5.29(-0.26%)
Aug 03, 2012 2028 2053 2013 2032 0 +24.60(+1.23%)
Aug 02, 2012 1994 2022 1982 2008 0 +2.40(+0.12%)
Aug 01, 2012 2031 2040 2002 2005 0 -20.58(-1.02%)
Jul 31, 2012 2042 2055 2013 2026 0 -18.81(-0.92%)
Jul 30, 2012 2053 2066 2036 2045 0 -8.01(-0.39%)
Jul 27, 2012 2034 2068 2018 2053 0 -19.10(-0.92%)
Jul 26, 2012 2065 2091 2048 2072 0 +37.76(+1.86%)
Jul 25, 2012 2035 2049 2020 2034 0 +5.76(+0.28%)
Jul 24, 2012 2048 2062 2014 2028 0 -18.29(-0.89%)
Jul 23, 2012 2058 2072 2027 2047 0 -55.08(-2.62%)
Jul 20, 2012 2124 2133 2080 2102 0 -69.23(-3.19%)
Jul 19, 2012 2145 2188 2136 2171 0 +18.66(+0.87%)
Jul 18, 2012 2131 2159 2118 2152 0 +7.51(+0.35%)
Jul 17, 2012 2137 2161 2122 2145 0 +14.86(+0.70%)
Jul 16, 2012 2139 2155 2121 2130 0 -16.52(-0.77%)
Jul 14, 2012 2121 2155 2115 2146 0 +0.00(+0.00%)
Jul 13, 2012 2121 2155 2115 2146 0 +26.30(+1.24%)
Jul 12, 2012 2075 2132 2067 2120 0 +33.12(+1.59%)
Jul 11, 2012 2106 2113 2073 2087 0 -15.18(-0.72%)
Jul 10, 2012 2112 2129 2089 2102 0 +0.39(+0.02%)
Jul 09, 2012 2088 2116 2085 2102 0 -1.09(-0.05%)
Jul 06, 2012 2084 2113 2083 2103 0 -1.75(-0.08%)
Jul 05, 2012 2075 2123 2082 2105 0 +19.88(+0.95%)
Jul 03, 2012 2085 2085 2085 0 -2.35(-0.11%)
Jul 02, 2012 2085 2103 2068 2087 0 -7.38(-0.35%)
Jun 30, 2012 2093 2106 2065 2094 0 -1.34(-0.06%)
Jun 29, 2012 2093 2107 2065 2096 0 +25.43(+1.23%)
Jun 28, 2012 2075 2084 2043 2070 0 -15.99(-0.77%)
Jun 27, 2012 2117 2126 2074 2086 0 -30.63(-1.45%)
Jun 26, 2012 2102 2126 2094 2117 0 +20.14(+0.96%)
Jun 25, 2012 2099 2110 2081 2097 0 -19.44(-0.92%)
Jun 22, 2012 2109 2126 2099 2116 0 +19.09(+0.91%)
Jun 21, 2012 2144 2149 2093 2097 0 -39.87(-1.87%)
Jun 20, 2012 2149 2161 2117 2137 0 -11.42(-0.53%)
Jun 19, 2012 2141 2163 2127 2149 0 +12.84(+0.60%)
Jun 18, 2012 2111 2144 2101 2136 0 +18.62(+0.88%)
Jun 15, 2012 2101 2124 2090 2117 0 +18.14(+0.86%)
Jun 14, 2012 2067 2107 2058 2099 0 +39.38(+1.91%)
Jun 13, 2012 2067 2102 2042 2060 0 -17.28(-0.83%)
Jun 12, 2012 2072 2089 2051 2077 0 +12.05(+0.58%)
Jun 11, 2012 2116 2121 2063 2065 0 -29.33(-1.40%)
Jun 08, 2012 2069 2104 2046 2094 0 -9.94(-0.47%)
Jun 07, 2012 2134 2145 2096 2104 0 -6.63(-0.31%)
Jun 06, 2012 2086 2119 2079 2111 0 +42.96(+2.08%)
Jun 05, 2012 2048 2077 2036 2068 0 +2.10(+0.10%)
Jun 04, 2012 2052 2077 2028 2066 0 +5.44(+0.26%)
Jun 02, 2012 2098 2120 2053 2060 0 +0.00(+0.00%)
Jun 01, 2012 2098 2120 2053 2060 0 -91.31(-4.24%)
May 31, 2012 2155 2168 2132 2151 0 -4.38(-0.20%)
May 30, 2012 2166 2172 2147 2156 0 -29.21(-1.34%)
May 29, 2012 2174 2199 2160 2185 0 +21.11(+0.98%)
May 25, 2012 2164 2164 2164 0 -6.41(-0.30%)
May 24, 2012 2185 2199 2147 2170 0 -5.15(-0.24%)
May 23, 2012 2144 2180 2136 2176 0 +25.21(+1.17%)
May 22, 2012 2155 2177 2134 2150 0 +6.81(+0.32%)
May 21, 2012 2104 2147 2093 2144 0 +43.94(+2.09%)
May 18, 2012 2114 2140 2094 2100 0 -5.80(-0.28%)
May 17, 2012 2156 2164 2102 2105 0 -52.44(-2.43%)
May 16, 2012 2156 2181 2146 2158 0 +6.55(+0.30%)
May 15, 2012 2148 2177 2142 2151 0 +1.48(+0.07%)
May 14, 2012 2170 2180 2144 2150 0 -37.77(-1.73%)
May 11, 2012 2171 2209 2172 2188 0 +5.65(+0.26%)
May 10, 2012 2182 2203 2168 2182 0 +13.98(+0.64%)
May 09, 2012 2173 2193 2151 2168 0 -25.76(-1.17%)
May 08, 2012 2222 2220 2165 2194 0 -39.11(-1.75%)
May 07, 2012 2222 2246 2212 2233 0 +3.48(+0.16%)
May 04, 2012 2246 2254 2219 2229 0 -28.21(-1.25%)
May 03, 2012 2281 2288 2250 2258 0 -27.34(-1.20%)
May 02, 2012 2269 2295 2262 2285 0 +6.80(+0.30%)
May 01, 2012 2268 2304 2263 2278 0 +11.88(+0.52%)
Apr 30, 2012 2272 2280 2254 2266 0 -6.49(-0.29%)
Apr 27, 2012 2262 2287 2236 2273 0 -3.49(-0.15%)
Apr 26, 2012 2256 2289 2248 2276 0 +20.28(+0.90%)
Apr 25, 2012 2240 2262 2230 2256 0 +32.48(+1.46%)
Apr 24, 2012 2242 2262 2211 2223 0 -21.56(-0.96%)
Apr 23, 2012 2244 2257 2220 2245 0 -11.69(-0.52%)
Apr 20, 2012 2260 2291 2239 2257 0 +19.96(+0.89%)
Apr 19, 2012 2274 2285 2218 2237 0 -46.57(-2.04%)
Apr 18, 2012 2264 2299 2262 2283 0 +15.74(+0.69%)
Apr 17, 2012 2277 2289 2254 2268 0 +3.02(+0.13%)
Apr 16, 2012 2294 2308 2254 2265 0 -24.53(-1.07%)
Apr 13, 2012 2271 2308 2258 2289 0 +11.67(+0.51%)
Apr 12, 2012 2270 2292 2251 2277 0 +10.70(+0.47%)
Apr 11, 2012 2237 2274 2226 2267 0 +45.73(+2.06%)
Apr 10, 2012 2253 2261 2213 2221 0 -33.91(-1.50%)
Apr 09, 2012 2237 2269 2233 2255 0 -10.26(-0.45%)
Apr 05, 2012 2234 2271 2230 2265 0 +24.20(+1.08%)
Apr 04, 2012 2250 2263 2229 2241 0 -28.83(-1.27%)
Apr 03, 2012 2252 2276 2247 2270 0 +15.87(+0.70%)
Apr 02, 2012 2241 2269 2232 2254 0 +6.21(+0.28%)
Mar 30, 2012 2250 2260 2236 2248 0 +7.80(+0.35%)
Mar 29, 2012 2226 2245 2213 2240 0 +3.40(+0.15%)
Mar 28, 2012 2245 2258 2228 2236 0 -8.94(-0.40%)
Mar 27, 2012 2252 2266 2237 2245 0 -4.00(-0.18%)
Mar 26, 2012 2226 2252 2221 2249 0 +34.78(+1.57%)
Mar 23, 2012 2218 2224 2190 2215 0 -3.89(-0.18%)
Mar 22, 2012 2203 2233 2197 2219 0 +0.84(+0.04%)
Mar 21, 2012 2227 2236 2210 2218 0 -9.36(-0.42%)
Mar 20, 2012 2215 2234 2207 2227 0 +3.02(+0.14%)
Mar 19, 2012 2211 2231 2200 2224 0 +8.05(+0.36%)
Mar 16, 2012 2227 2235 2207 2216 0 -6.49(-0.29%)
Mar 15, 2012 2207 2228 2199 2222 0 +16.19(+0.73%)
Mar 14, 2012 2198 2219 2189 2206 0 +4.86(+0.22%)
Mar 13, 2012 2184 2208 2174 2201 0 +25.66(+1.18%)
Mar 12, 2012 2190 2201 2169 2176 0 -9.76(-0.45%)
Mar 09, 2012 2189 2203 2171 2186 0 +13.79(+0.63%)
Mar 08, 2012 2155 2185 2147 2172 0 -15.00(-0.69%)
Mar 07, 2012 2166 2192 2159 2187 0 +24.03(+1.11%)
Mar 06, 2012 2159 2179 2148 2163 0 -17.35(-0.80%)
Mar 05, 2012 2167 2192 2159 2180 0 +8.28(+0.38%)
Mar 02, 2012 2170 2182 2159 2172 0 +0.36(+0.02%)
Mar 01, 2012 2173 2187 2162 2171 0 +0.20(+0.01%)
Feb 29, 2012 2178 2189 2164 2171 0 -7.28(-0.33%)
Feb 28, 2012 2162 2184 2157 2178 0 +11.18(+0.52%)
Feb 27, 2012 2158 2179 2145 2167 0 +0.58(+0.03%)
Feb 24, 2012 2174 2181 2158 2167 0 -8.81(-0.40%)
Feb 23, 2012 2172 2185 2159 2176 0 +5.41(+0.25%)
Feb 22, 2012 2164 2180 2153 2170 0 +0.10(+0.00%)
Feb 21, 2012 2168 2188 2158 2170 0 +4.01(+0.19%)
Feb 17, 2012 2166 2166 2166 0 +14.41(+0.67%)
Feb 16, 2012 2127 2159 2126 2152 0 +20.02(+0.94%)
Feb 15, 2012 2150 2160 2122 2132 0 -15.78(-0.74%)
Feb 14, 2012 2145 2153 2128 2147 0 -4.72(-0.22%)
Feb 13, 2012 2154 2162 2140 2152 0 +5.52(+0.26%)
Feb 10, 2012 2142 2155 2132 2147 0 -11.29(-0.52%)
Feb 09, 2012 2153 2167 2143 2158 0 +6.41(+0.30%)
Feb 08, 2012 2167 2177 2137 2151 0 -9.43(-0.44%)
Feb 07, 2012 2140 2173 2137 2161 0 +26.45(+1.24%)
Feb 06, 2012 2137 2150 2126 2134 0 -9.54(-0.45%)
Feb 03, 2012 2126 2154 2122 2144 0 +32.19(+1.52%)
Feb 02, 2012 2111 2128 2099 2112 0 -4.44(-0.21%)
Feb 01, 2012 2119 2132 2098 2116 0 +7.48(+0.35%)
Jan 31, 2012 2119 2126 2095 2109 0 -3.47(-0.16%)
Jan 30, 2012 2088 2117 2079 2112 0 +9.23(+0.44%)
Jan 27, 2012 2097 2110 2084 2103 0 -5.45(-0.26%)
Jan 26, 2012 2111 2122 2088 2108 0 +3.59(+0.17%)
Jan 25, 2012 2090 2113 2079 2105 0 +13.95(+0.67%)
Jan 24, 2012 2104 2117 2071 2091 0 -20.18(-0.96%)
Jan 23, 2012 2126 2135 2093 2111 0 -16.81(-0.79%)
Jan 20, 2012 2122 2143 2116 2128 0 +6.11(+0.29%)
Jan 19, 2012 2126 2134 2108 2122 0 -2.59(-0.12%)
Jan 18, 2012 2105 2132 2101 2124 0 +22.40(+1.07%)
Jan 17, 2012 2107 2121 2092 2102 0 +6.80(+0.32%)
Jan 13, 2012 2095 2095 2095 0 -1.01(-0.05%)
Jan 12, 2012 2091 2103 2081 2096 0 +11.26(+0.54%)
Jan 11, 2012 2066 2093 2061 2085 0 +13.77(+0.66%)
Jan 10, 2012 2080 2089 2058 2071 0 +6.44(+0.31%)
Jan 09, 2012 2082 2087 2055 2065 0 -13.94(-0.67%)
Jan 06, 2012 2069 2088 2061 2079 0 +10.10(+0.49%)
Jan 05, 2012 2056 2077 2036 2069 0 +9.98(+0.48%)
Jan 04, 2012 2046 2078 2039 2059 0 -7.70(-0.37%)
Dec 30, 2011 2078 2082 2063 2066 0 -12.71(-0.61%)
Dec 29, 2011 2061 2085 2056 2079 0 +23.65(+1.15%)
Dec 28, 2011 2079 2081 2048 2055 0 -18.17(-0.88%)
Dec 27, 2011 2060 2081 2054 2073 0 +12.32(+0.60%)
Dec 23, 2011 2061 2061 2061 0 +18.21(+0.89%)
Dec 21, 2011 2033 2050 2021 2043 0 +11.58(+0.57%)
Dec 20, 2011 2011 2037 2006 2031 0 +41.71(+2.10%)
Dec 19, 2011 2005 2017 1983 1990 0 -5.90(-0.30%)
Dec 16, 2011 2010 2020 1986 1996 0 -4.30(-0.22%)
Dec 15, 2011 2004 2016 1986 2000 0 +13.10(+0.66%)
Dec 14, 2011 2000 2014 1974 1987 0 -20.12(-1.00%)
Dec 13, 2011 2034 2044 2001 2007 0 -18.42(-0.91%)
Dec 12, 2011 2006 2031 1992 2025 0 +5.91(+0.29%)
Dec 09, 2011 2007 2032 2001 2019 0 +24.63(+1.23%)
Dec 08, 2011 2004 2033 1990 1995 0 -11.92(-0.59%)
Dec 07, 2011 1987 2013 1975 2007 0 +13.45(+0.67%)
Dec 06, 2011 1991 2007 1970 1993 0 -6.82(-0.34%)
Dec 05, 2011 2010 2020 1989 2000 0 +7.15(+0.36%)
Dec 02, 2011 2003 2013 1981 1993 0 +6.18(+0.31%)
Dec 01, 2011 1979 1998 1973 1987 0 +1.79(+0.09%)
Nov 30, 2011 1973 1992 1962 1985 0 +48.80(+2.52%)
Nov 29, 2011 1931 1949 1923 1936 0 +3.50(+0.18%)
Nov 28, 2011 1920 1944 1911 1933 0 +47.29(+2.51%)
Nov 25, 2011 1887 1903 1879 1885 0 -4.78(-0.25%)
Nov 23, 2011 1890 1890 1890 0 -30.94(-1.61%)
Nov 22, 2011 1903 1938 1896 1921 0 +12.47(+0.65%)
Nov 21, 2011 1902 1920 1883 1909 0 -16.53(-0.86%)
Nov 18, 2011 1924 1937 1911 1925 0 +4.89(+0.25%)
Nov 17, 2011 1939 1952 1904 1920 0 -22.48(-1.16%)
Nov 16, 2011 1963 1976 1938 1943 0 -36.02(-1.82%)
Nov 15, 2011 1959 1989 1953 1979 0 +12.32(+0.63%)
Nov 14, 2011 1976 1990 1960 1966 0 -18.50(-0.93%)
Nov 11, 2011 1965 1993 1960 1985 0 +35.70(+1.83%)
Nov 10, 2011 1955 1965 1929 1949 0 +9.36(+0.48%)
Nov 09, 2011 1952 1973 1932 1940 0 -45.26(-2.28%)
Nov 08, 2011 1986 2001 1956 1985 0 +7.86(+0.40%)
Nov 07, 2011 1965 1986 1948 1977 0 +12.58(+0.64%)
Nov 04, 2011 1942 1975 1929 1965 0 +27.85(+1.44%)
Nov 03, 2011 1932 1946 1907 1937 0 +14.89(+0.77%)
Nov 02, 2011 1926 1939 1901 1922 0 +11.23(+0.59%)
Nov 01, 2011 1911 1942 1896 1911 0 -32.28(-1.66%)
Oct 31, 2011 1943 1973 1937 1943 0 +31.84(+1.67%)
Oct 28, 2011 1916 1926 1892 1911 0 -8.77(-0.46%)
Oct 27, 2011 1913 1935 1884 1920 0 +43.01(+2.29%)
Oct 26, 2011 1890 1904 1849 1877 0 +8.47(+0.45%)
Oct 25, 2011 1879 1899 1861 1868 0 -16.89(-0.90%)
Oct 24, 2011 1874 1893 1861 1885 0 -36.21(-1.88%)
Oct 21, 2011 1896 1928 1887 1922 0 +63.77(+3.43%)
Oct 20, 2011 1863 1880 1838 1858 0 -1.75(-0.09%)
Oct 19, 2011 1881 1897 1850 1859 0 -22.19(-1.18%)
Oct 18, 2011 1856 1894 1833 1882 0 +30.93(+1.67%)
Oct 17, 2011 1874 1884 1845 1851 0 -33.52(-1.78%)
Oct 14, 2011 1883 1892 1859 1884 0 +15.49(+0.83%)
Oct 13, 2011 1846 1884 1840 1869 0 +17.22(+0.93%)
Oct 12, 2011 1869 1884 1839 1852 0 -7.20(-0.39%)
Oct 11, 2011 1838 1871 1833 1859 0 +17.24(+0.94%)
Oct 10, 2011 1816 1851 1808 1842 0 +47.43(+2.64%)
Oct 07, 2011 1798 1820 1778 1794 0 -0.24(-0.01%)
Oct 06, 2011 1774 1800 1765 1794 0 +24.17(+1.37%)
Oct 05, 2011 1779 1796 1741 1770 0 -3.13(-0.18%)
Oct 04, 2011 1721 1777 1698 1773 0 +30.44(+1.75%)
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.