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 14, 2021 5621 5672 5525 5551 0 -37.77(-0.68%)
Jan 13, 2021 5574 5630 5537 5589 0 +14.93(+0.27%)
Dec 23, 2020 5573 5605 5544 5574 0 +5.75(+0.10%)
Dec 22, 2020 5551 5602 5516 5568 0 -3.53(-0.06%)
Dec 21, 2020 5509 5596 5445 5572 0 -43.61(-0.78%)
Dec 18, 2020 5618 5667 5582 5616 0 +10.32(+0.18%)
Dec 17, 2020 5608 5642 5549 5605 0 +32.06(+0.58%)
Dec 16, 2020 5588 5660 5542 5573 0 -7.60(-0.14%)
Dec 15, 2020 5545 5615 5522 5581 0 +75.22(+1.37%)
Dec 14, 2020 5515 5580 5477 5506 0 +46.14(+0.85%)
Dec 11, 2020 5492 5524 5426 5459 0 -61.30(-1.11%)
Dec 10, 2020 5477 5548 5439 5521 0 +81.45(+1.50%)
Dec 09, 2020 5471 5503 5398 5439 0 -3.43(-0.06%)
Dec 08, 2020 5403 5466 5380 5443 0 -6.43(-0.12%)
Dec 07, 2020 5464 5488 5395 5449 0 -44.06(-0.80%)
Dec 04, 2020 5470 5538 5441 5493 0 +51.75(+0.95%)
Dec 03, 2020 5406 5493 5391 5442 0 +38.47(+0.71%)
Dec 02, 2020 5433 5456 5355 5403 0 -62.02(-1.13%)
Dec 01, 2020 5481 5508 5412 5465 0 +23.69(+0.44%)
Nov 30, 2020 5445 5465 5369 5441 0 -36.81(-0.67%)
Nov 27, 2020 5475 5517 5446 5478 0 +9.05(+0.17%)
Nov 25, 2020 5484 5501 5433 5469 0 -14.56(-0.27%)
Nov 24, 2020 5457 5524 5428 5484 0 +68.61(+1.27%)
Nov 23, 2020 5423 5459 5367 5415 0 +26.55(+0.49%)
Nov 20, 2020 5406 5424 5368 5389 0 -32.64(-0.60%)
Nov 19, 2020 5391 5435 5360 5421 0 +8.67(+0.16%)
Nov 18, 2020 5427 5482 5393 5412 0 -11.38(-0.21%)
Nov 17, 2020 5397 5456 5356 5424 0 +1.61(+0.03%)
Nov 16, 2020 5389 5448 5336 5422 0 +96.68(+1.82%)
Nov 13, 2020 5306 5355 5263 5326 0 +50.48(+0.96%)
Nov 12, 2020 5357 5382 5225 5275 0 -100.50(-1.87%)
Nov 11, 2020 5336 5437 5291 5376 0 +66.34(+1.25%)
Nov 10, 2020 5344 5396 5245 5309 0 -48.30(-0.90%)
Nov 09, 2020 5528 5606 5269 5358 0 +101.42(+1.93%)
Nov 06, 2020 5235 5299 5194 5256 0 +5.63(+0.11%)
Nov 05, 2020 5237 5291 5188 5251 0 +61.93(+1.19%)
Nov 04, 2020 5144 5279 5112 5189 0 +47.35(+0.92%)
Nov 03, 2020 5088 5178 5049 5141 0 +109.87(+2.18%)
Nov 02, 2020 5098 5119 4981 5031 0 -11.74(-0.23%)
Oct 30, 2020 5089 5132 4971 5043 0 -76.61(-1.50%)
Oct 29, 2020 5106 5189 5042 5120 0 +26.68(+0.52%)
Oct 28, 2020 5185 5225 5071 5093 0 -186.09(-3.53%)
Oct 27, 2020 5290 5326 5244 5279 0 -15.93(-0.30%)
Oct 26, 2020 5346 5376 5217 5295 0 -79.84(-1.49%)
Oct 23, 2020 5368 5412 5303 5375 0 +30.47(+0.57%)
Oct 22, 2020 5288 5356 5250 5344 0 +27.05(+0.51%)
Oct 21, 2020 5302 5356 5281 5317 0 +8.50(+0.16%)
Oct 20, 2020 5308 5376 5277 5309 0 +37.23(+0.71%)
Oct 19, 2020 5347 5393 5251 5272 0 -64.34(-1.21%)
Oct 16, 2020 5375 5411 5325 5336 0 -25.34(-0.47%)
Oct 15, 2020 5275 5373 5254 5361 0 +36.73(+0.69%)
Oct 14, 2020 5350 5389 5297 5325 0 -8.70(-0.16%)
Oct 13, 2020 5300 5368 5264 5333 0 +21.32(+0.40%)
Oct 12, 2020 5304 5341 5256 5312 0 +20.86(+0.39%)
Oct 09, 2020 5316 5340 5253 5291 0 -2.54(-0.05%)
Oct 08, 2020 5269 5318 5225 5294 0 +17.61(+0.33%)
Oct 07, 2020 5251 5321 5226 5276 0 +71.11(+1.37%)
Oct 06, 2020 5280 5338 5189 5205 0 -59.75(-1.13%)
Oct 05, 2020 5251 5302 5208 5265 0 +51.52(+0.99%)
Oct 02, 2020 5083 5239 5074 5213 0 +52.12(+1.01%)
Oct 01, 2020 5180 5221 5111 5161 0 +32.48(+0.63%)
Sep 30, 2020 5142 5204 5099 5129 0 +22.93(+0.45%)
Sep 29, 2020 5158 5172 5081 5106 0 -48.30(-0.94%)
Sep 28, 2020 5129 5183 5096 5154 0 +78.04(+1.54%)
Sep 25, 2020 5009 5107 4967 5076 0 +49.43(+0.98%)
Sep 24, 2020 4992 5086 4949 5026 0 +23.71(+0.47%)
Sep 23, 2020 5068 5122 4984 5003 0 -37.25(-0.74%)
Sep 22, 2020 5016 5058 4967 5040 0 +34.65(+0.69%)
Sep 21, 2020 4985 5033 4900 5005 0 -73.36(-1.44%)
Sep 18, 2020 5138 5188 5055 5079 0 -65.29(-1.27%)
Sep 17, 2020 5157 5188 5075 5144 0 -70.91(-1.36%)
Sep 16, 2020 5205 5283 5162 5215 0 +19.71(+0.38%)
Sep 15, 2020 5178 5239 5155 5195 0 +45.74(+0.89%)
Sep 14, 2020 5130 5207 5093 5149 0 +58.24(+1.14%)
Sep 11, 2020 5116 5150 5030 5091 0 -1.31(-0.03%)
Sep 10, 2020 5104 5201 5063 5093 0 -6.64(-0.13%)
Sep 09, 2020 5096 5161 5045 5099 0 +41.13(+0.81%)
Sep 08, 2020 5039 5167 5007 5058 0 -21.12(-0.42%)
Sep 04, 2020 5160 5209 5018 5079 0 -46.84(-0.91%)
Sep 03, 2020 5231 5256 5071 5126 0 -89.35(-1.71%)
Sep 02, 2020 5143 5250 5112 5215 0 +89.36(+1.74%)
Sep 01, 2020 5054 5140 5033 5126 0 +53.13(+1.05%)
Aug 31, 2020 5102 5136 5051 5073 0 -46.33(-0.91%)
Aug 28, 2020 5049 5149 5024 5119 0 +91.33(+1.82%)
Aug 27, 2020 5031 5091 4997 5028 0 +16.05(+0.32%)
Aug 26, 2020 5001 5038 4969 5012 0 -1.36(-0.03%)
Aug 25, 2020 4976 5044 4936 5013 0 +78.07(+1.58%)
Aug 24, 2020 4927 4972 4875 4935 0 +38.25(+0.78%)
Aug 21, 2020 4869 4919 4851 4897 0 +24.68(+0.51%)
Aug 20, 2020 4819 4899 4805 4872 0 +19.49(+0.40%)
Aug 19, 2020 4901 4926 4832 4853 0 -46.22(-0.94%)
Aug 18, 2020 4882 4912 4830 4899 0 +30.88(+0.63%)
Aug 17, 2020 4839 4888 4809 4868 0 +39.06(+0.81%)
Aug 14, 2020 4821 4857 4789 4829 0 -9.53(-0.20%)
Aug 13, 2020 4816 4870 4802 4838 0 +18.59(+0.39%)
Aug 12, 2020 4838 4859 4786 4820 0 +22.91(+0.48%)
Aug 11, 2020 4787 4867 4754 4797 0 +45.30(+0.95%)
Aug 10, 2020 4735 4794 4686 4752 0 +20.73(+0.44%)
Aug 07, 2020 4710 4757 4682 4731 0 +13.92(+0.30%)
Aug 06, 2020 4657 4743 4636 4717 0 +38.29(+0.82%)
Aug 05, 2020 4692 4719 4644 4679 0 +3.39(+0.07%)
Aug 04, 2020 4612 4696 4590 4675 0 +68.99(+1.50%)
Aug 03, 2020 4632 4661 4582 4606 0 -22.71(-0.49%)
Jul 31, 2020 4634 4650 4560 4629 0 -21.70(-0.47%)
Jul 30, 2020 4639 4686 4578 4651 0 -38.14(-0.81%)
Jul 29, 2020 4653 4737 4631 4689 0 +96.82(+2.11%)
Jul 28, 2020 4659 4684 4574 4592 0 -97.07(-2.07%)
Jul 27, 2020 4664 4725 4632 4689 0 +35.98(+0.77%)
Jul 24, 2020 4606 4665 4574 4653 0 +34.50(+0.75%)
Jul 23, 2020 4674 4707 4581 4619 0 -71.22(-1.52%)
Jul 22, 2020 4578 4715 4567 4690 0 +110.34(+2.41%)
Jul 21, 2020 4592 4644 4557 4580 0 +23.85(+0.52%)
Jul 20, 2020 4536 4586 4499 4556 0 +15.92(+0.35%)
Jul 17, 2020 4551 4569 4492 4540 0 -0.28(-0.01%)
Jul 16, 2020 4549 4591 4504 4540 0 -45.76(-1.00%)
Jul 15, 2020 4551 4616 4490 4586 0 +121.06(+2.71%)
Jul 14, 2020 4384 4477 4355 4465 0 +67.84(+1.54%)
Jul 13, 2020 4466 4533 4387 4397 0 -42.13(-0.95%)
Jul 10, 2020 4387 4453 4361 4439 0 +34.51(+0.78%)
Jul 09, 2020 4446 4464 4341 4405 0 -35.96(-0.81%)
Jul 08, 2020 4428 4475 4397 4441 0 +7.44(+0.17%)
Jul 07, 2020 4485 4509 4419 4433 0 -79.87(-1.77%)
Jul 06, 2020 4452 4524 4401 4513 0 +122.52(+2.79%)
Jul 02, 2020 4477 4487 4375 4390 0 -27.64(-0.63%)
Jul 01, 2020 4412 4464 4371 4418 0 +18.09(+0.41%)
Jun 30, 2020 4378 4423 4336 4400 0 +20.97(+0.48%)
Jun 29, 2020 4291 4394 4254 4379 0 +100.28(+2.34%)
Jun 26, 2020 4364 4379 4249 4279 0 -96.88(-2.21%)
Jun 25, 2020 4367 4409 4298 4376 0 -9.59(-0.22%)
Jun 24, 2020 4426 4446 4298 4385 0 -79.09(-1.77%)
Jun 23, 2020 4517 4536 4435 4464 0 -2.21(-0.05%)
Jun 22, 2020 4422 4485 4383 4466 0 +30.85(+0.70%)
Jun 19, 2020 4563 4577 4417 4436 0 -68.73(-1.53%)
Jun 18, 2020 4516 4542 4461 4504 0 -30.35(-0.67%)
Jun 17, 2020 4574 4602 4511 4535 0 -16.14(-0.35%)
Jun 16, 2020 4622 4646 4479 4551 0 +24.33(+0.54%)
Jun 15, 2020 4380 4558 4359 4527 0 +32.26(+0.72%)
Jun 12, 2020 4525 4558 4370 4494 0 +92.24(+2.10%)
Jun 11, 2020 4491 4570 4368 4402 0 -248.72(-5.35%)
Jun 10, 2020 4726 4741 4616 4651 0 -117.87(-2.47%)
Jun 09, 2020 4777 4827 4725 4769 0 -67.56(-1.40%)
Jun 08, 2020 4778 4867 4724 4836 0 +77.02(+1.62%)
Jun 05, 2020 4763 4838 4697 4759 0 +110.57(+2.38%)
Jun 04, 2020 4643 4711 4602 4649 0 -10.82(-0.23%)
Jun 03, 2020 4573 4695 4554 4659 0 +122.39(+2.70%)
Jun 02, 2020 4540 4566 4479 4537 0 +9.39(+0.21%)
Jun 01, 2020 4488 4558 4454 4528 0 +43.34(+0.97%)
May 29, 2020 4498 4535 4437 4484 0 -27.00(-0.60%)
May 28, 2020 4551 4590 4464 4511 0 -10.91(-0.24%)
May 27, 2020 4530 4557 4437 4522 0 +74.20(+1.67%)
May 26, 2020 4573 4600 4433 4448 0 +2.04(+0.05%)
May 22, 2020 4455 4480 4388 4446 0 -8.56(-0.19%)
May 21, 2020 4457 4497 4400 4455 0 +11.52(+0.26%)
May 20, 2020 4414 4460 4369 4443 0 +98.90(+2.28%)
May 19, 2020 4349 4410 4299 4344 0 -2.59(-0.06%)
May 18, 2020 4382 4423 4315 4347 0 +116.26(+2.75%)
May 15, 2020 4159 4256 4135 4230 0 +17.79(+0.42%)
May 14, 2020 4088 4229 4014 4213 0 +58.07(+1.40%)
May 13, 2020 4241 4276 4099 4155 0 -92.53(-2.18%)
May 12, 2020 4367 4404 4242 4247 0 -95.89(-2.21%)
May 11, 2020 4321 4402 4288 4343 0 -29.56(-0.68%)
May 08, 2020 4356 4403 4284 4373 0 +73.16(+1.70%)
May 07, 2020 4239 4320 4206 4299 0 +116.53(+2.79%)
May 06, 2020 4235 4282 4166 4183 0 -14.55(-0.35%)
May 05, 2020 4293 4318 4179 4197 0 -12.22(-0.29%)
May 04, 2020 4189 4236 4127 4210 0 -38.76(-0.91%)
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.