NRN Restaurant Index (CIX: NRNMX )

5,317.37 UNCHANGED
Streaming Delayed Price Updated: 5:31 AM EDT, Oct 22, 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%)
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.