NRN Restaurant Index (CIX: NRNMX )

5,483.68 +70.45 (+1.30%)
Streaming Delayed Price Updated: 7:29 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 1211 1213 1208 1213 152,502,825 -0.13(-0.01%)
Sep 27, 2007 1212 1213 1207 1213 159,686,496 +3.34(+0.28%)
Sep 26, 2007 1204 1212 1200 1210 146,780,341 +9.65(+0.80%)
Sep 25, 2007 1196 1203 1197 1200 153,235,145 -2.14(-0.18%)
Sep 24, 2007 1204 1208 1201 1202 144,046,607 -2.93(-0.24%)
Sep 21, 2007 1210 1210 1201 1205 200,565,729 +3.72(+0.31%)
Sep 20, 2007 1205 1207 1201 1201 138,278,037 -5.65(-0.47%)
Sep 19, 2007 1207 1208 1201 1207 195,207,651 +6.04(+0.50%)
Sep 18, 2007 1184 1201 1179 1201 178,933,467 +9.54(+0.80%)
Sep 17, 2007 1194 1198 1189 1192 140,748,204 -6.91(-0.58%)
Sep 14, 2007 1189 1200 1190 1198 140,048,914 +0.71(+0.06%)
Sep 13, 2007 1199 1202 1193 1198 160,416,724 +5.09(+0.43%)
Sep 12, 2007 1189 1195 1188 1193 138,137,425 +1.06(+0.09%)
Sep 11, 2007 1182 1192 1178 1192 148,865,355 +18.08(+1.54%)
Sep 10, 2007 1173 1179 1169 1174 146,574,006 +3.18(+0.27%)
Sep 07, 2007 1174 1183 1169 1170 165,375,042 -12.98(-1.10%)
Sep 06, 2007 1174 1185 1174 1183 142,611,694 +8.02(+0.68%)
Sep 05, 2007 1177 1187 1171 1175 148,198,785 -11.90(-1.00%)
Sep 04, 2007 1176 1189 1177 1187 128,749,313 +9.74(+0.83%)
Aug 31, 2007 1178 1183 1169 1177 123,611,942 +8.68(+0.74%)
Aug 30, 2007 1166 1174 1166 1169 127,579,778 -5.64(-0.48%)
Aug 29, 2007 1167 1174 1159 1174 141,155,705 +15.04(+1.30%)
Aug 28, 2007 1176 1180 1159 1159 136,832,177 -20.61(-1.75%)
Aug 27, 2007 1184 1185 1180 1180 104,044,659 -5.34(-0.45%)
Aug 24, 2007 1172 1185 1173 1185 114,936,479 +12.37(+1.05%)
Aug 23, 2007 1178 1179 1168 1173 138,116,031 -0.46(-0.04%)
Aug 22, 2007 1170 1174 1161 1173 149,775,815 +11.94(+1.03%)
Aug 21, 2007 1157 1166 1160 1161 142,967,443 -1.58(-0.14%)
Aug 20, 2007 1164 1167 1157 1163 149,123,251 -0.20(-0.02%)
Aug 17, 2007 1168 1168 1145 1163 255,694,999 +17.78(+1.55%)
Aug 16, 2007 1129 1147 1125 1145 273,918,088 +6.50(+0.57%)
Aug 15, 2007 1149 1161 1139 1139 187,566,515 -8.87(-0.77%)
Aug 14, 2007 1165 1166 1148 1148 176,408,738 -16.30(-1.40%)
Aug 13, 2007 1172 1171 1164 1164 185,841,710 -4.36(-0.37%)
Aug 10, 2007 1158 1171 1154 1168 265,397,766 -1.23(-0.11%)
Aug 09, 2007 1182 1195 1170 1170 296,438,406 -24.87(-2.08%)
Aug 08, 2007 1185 1200 1183 1195 247,669,903 +11.70(+0.99%)
Aug 07, 2007 1174 1186 1169 1183 225,078,000 +4.49(+0.38%)
Aug 06, 2007 1153 1178 1149 1178 245,506,452 +16.80(+1.45%)
Aug 03, 2007 1162 1166 1159 1162 157,149,806 -4.29(-0.37%)
Aug 02, 2007 1161 1169 1158 1166 200,145,310 +8.37(+0.72%)
Aug 01, 2007 1139 1158 1141 1158 244,764,454 +12.24(+1.07%)
Jul 31, 2007 1162 1166 1145 1145 217,640,517 -10.81(-0.94%)
Jul 30, 2007 1151 1158 1141 1156 210,261,815 +9.13(+0.80%)
Jul 27, 2007 1160 1162 1147 1147 248,837,582 -13.91(-1.20%)
Jul 26, 2007 1172 1185 1154 1161 310,096,916 -23.67(-2.00%)
Jul 25, 2007 1186 1188 1179 1185 256,626,401 +1.96(+0.17%)
Jul 24, 2007 1190 1202 1181 1183 212,551,875 -19.34(-1.61%)
Jul 23, 2007 1196 1205 1190 1202 174,325,613 +12.07(+1.01%)
Jul 20, 2007 1199 1203 1189 1190 193,036,171 -12.70(-1.06%)
Jul 19, 2007 1202 1206 1198 1203 173,115,191 +4.82(+0.40%)
Jul 18, 2007 1195 1200 1191 1198 186,838,809 -2.54(-0.21%)
Jul 17, 2007 1205 1207 1200 1200 191,840,562 -2.20(-0.18%)
Jul 16, 2007 1201 1206 1200 1202 174,573,427 -0.77(-0.06%)
Jul 13, 2007 1201 1205 1197 1203 156,022,072 -0.19(-0.02%)
Jul 12, 2007 1187 1203 1187 1203 205,014,316 +16.16(+1.36%)
Jul 11, 2007 1177 1188 1180 1187 174,779,677 +7.44(+0.63%)
Jul 10, 2007 1189 1195 1180 1180 202,125,614 -13.28(-1.11%)
Jul 09, 2007 1189 1196 1192 1193 166,429,362 +1.03(+0.09%)
Jul 06, 2007 1186 1193 1187 1192 134,418,299 +0.51(+0.04%)
Jul 05, 2007 1189 1194 1189 1192 242,933,140 +2.70(+0.23%)
Jul 03, 2007 1183 1189 1186 1189 87,153,107 +3.23(+0.27%)
Jul 02, 2007 1173 1186 1176 1186 142,975,455 +9.32(+0.79%)
Jun 29, 2007 1174 1184 1170 1176 183,649,418 -1.11(-0.09%)
Jun 28, 2007 1175 1183 1175 1177 162,979,969 -0.75(-0.06%)
Jun 27, 2007 1165 1180 1169 1178 174,680,581 +14.42(+1.24%)
Jun 26, 2007 1161 1171 1162 1164 194,810,293 +1.53(+0.13%)
Jun 25, 2007 1158 1171 1159 1162 173,161,943 +0.66(+0.06%)
Jun 22, 2007 1167 1174 1161 1162 232,128,653 -11.47(-0.98%)
Jun 21, 2007 1164 1175 1165 1173 210,710,124 -0.32(-0.03%)
Jun 20, 2007 1177 1184 1170 1173 178,971,318 -6.41(-0.54%)
Jun 19, 2007 1179 1187 1177 1180 168,974,852 -6.82(-0.57%)
Jun 18, 2007 1186 1191 1185 1187 148,631,170 -0.97(-0.08%)
Jun 15, 2007 1184 1193 1182 1188 196,287,802 +5.92(+0.50%)
Jun 14, 2007 1176 1185 1178 1182 141,836,228 +3.62(+0.31%)
Jun 13, 2007 1171 1180 1172 1178 180,469,699 +4.87(+0.42%)
Jun 12, 2007 1175 1181 1171 1173 184,556,615 -4.76(-0.40%)
Jun 11, 2007 1178 1179 1178 1178 17,786,398 -1.23(-0.10%)
Jun 08, 2007 1167 1179 1166 1179 163,884,214 +10.21(+0.87%)
Jun 07, 2007 1180 1187 1169 1169 195,489,318 -17.84(-1.50%)
Jun 06, 2007 1192 1196 1185 1187 168,508,904 -9.63(-0.80%)
Jun 05, 2007 1200 1206 1195 1196 169,511,538 -8.72(-0.72%)
Jun 04, 2007 1202 1206 1200 1205 147,756,056 -0.36(-0.03%)
Jun 01, 2007 1199 1206 1199 1205 159,642,363 +6.20(+0.52%)
May 31, 2007 1199 1203 1199 1199 168,173,229 -0.82(-0.07%)
May 30, 2007 1188 1200 1190 1200 157,747,257 +5.97(+0.50%)
May 29, 2007 1189 1196 1189 1194 132,329,712 +5.29(+0.44%)
May 25, 2007 1187 1191 1184 1189 118,694,415 +4.37(+0.37%)
May 24, 2007 1193 1199 1184 1184 162,119,366 -8.01(-0.67%)
May 23, 2007 1195 1199 1192 1192 144,463,552 -1.91(-0.16%)
May 22, 2007 1192 1196 1192 1194 156,210,664 +0.59(+0.05%)
May 21, 2007 1189 1197 1192 1194 179,169,875 +0.04(+0.00%)
May 18, 2007 1187 1194 1187 1194 169,475,934 +7.15(+0.60%)
May 17, 2007 1186 1192 1186 1187 169,155,724 -4.81(-0.40%)
May 16, 2007 1179 1191 1179 1191 176,997,424 +12.08(+1.02%)
May 15, 2007 1174 1187 1175 1179 179,606,692 +3.71(+0.32%)
May 14, 2007 1175 1180 1174 1176 147,958,258 -1.74(-0.15%)
May 11, 2007 1170 1185 1171 1177 137,017,859 +6.24(+0.53%)
May 10, 2007 1178 1185 1171 1171 163,453,696 -13.56(-1.14%)
May 09, 2007 1179 1187 1181 1185 147,967,000 +0.67(+0.06%)
May 08, 2007 1184 1189 1181 1184 146,644,308 -2.83(-0.24%)
May 07, 2007 1185 1190 1186 1187 153,726,310 +0.76(+0.06%)
May 04, 2007 1186 1187 1183 1186 144,956,758 +1.98(+0.17%)
May 03, 2007 1182 1184 1180 1184 166,865,510 +3.65(+0.31%)
May 02, 2007 1174 1183 1174 1180 179,304,896 +6.16(+0.52%)
May 01, 2007 1169 1174 1169 1174 180,838,410 +0.76(+0.06%)
Apr 30, 2007 1178 1181 1174 1174 184,429,328 -4.63(-0.39%)
Apr 27, 2007 1175 1181 1176 1178 136,391,441 -2.46(-0.21%)
Apr 26, 2007 1183 1187 1180 1181 177,470,342 -4.73(-0.40%)
Apr 25, 2007 1181 1186 1179 1185 198,135,724 +6.61(+0.56%)
Apr 24, 2007 1176 1180 1172 1179 144,612,577 +0.16(+0.01%)
Apr 23, 2007 1179 1183 1179 1179 116,994,822 -2.86(-0.24%)
Apr 20, 2007 1181 1182 1173 1181 202,881,544 +8.94(+0.76%)
Apr 19, 2007 1173 1176 1170 1173 151,652,479 -3.67(-0.31%)
Apr 18, 2007 1172 1178 1173 1176 144,512,704 -0.36(-0.03%)
Apr 17, 2007 1168 1178 1170 1177 165,376,470 +6.87(+0.59%)
Apr 16, 2007 1162 1170 1162 1170 133,757,696 +7.76(+0.67%)
Apr 13, 2007 1162 1162 1157 1162 123,376,219 +3.85(+0.33%)
Apr 12, 2007 1149 1158 1149 1158 135,630,138 +6.36(+0.55%)
Apr 11, 2007 1157 1158 1150 1152 159,552,688 -6.53(-0.56%)
Apr 10, 2007 1155 1159 1155 1158 131,071,653 +3.32(+0.29%)
Apr 09, 2007 1156 1157 1155 1155 119,989,524 -0.80(-0.07%)
Apr 05, 2007 1152 1156 1152 1156 126,368,520 +1.99(+0.17%)
Apr 04, 2007 1151 1155 1151 1154 155,149,573 +3.01(+0.26%)
Apr 03, 2007 1145 1154 1144 1151 169,208,749 +7.07(+0.62%)
Apr 02, 2007 1139 1180 1139 1144 149,641,304 -36.70(-3.11%)
Mar 30, 2007 1177 1183 1171 1180 141,917,640 +2.90(+0.25%)
Mar 29, 2007 1177 1178 1171 1177 135,349,937 +6.81(+0.58%)
Mar 28, 2007 1169 1175 1166 1171 165,184,317 -2.80(-0.24%)
Mar 27, 2007 1174 1180 1172 1173 136,253,972 -6.71(-0.57%)
Mar 26, 2007 1179 1182 1172 1180 130,912,956 -1.39(-0.12%)
Mar 23, 2007 1181 1185 1181 1182 114,697,782 -0.38(-0.03%)
Mar 22, 2007 1178 1183 1179 1182 150,834,183 +1.86(+0.16%)
Mar 21, 2007 1166 1180 1163 1180 158,753,215 +14.07(+1.21%)
Mar 20, 2007 1156 1166 1158 1166 140,773,513 +8.04(+0.69%)
Mar 19, 2007 1152 1159 1149 1158 152,387,630 +8.79(+0.76%)
Mar 16, 2007 1155 1156 1147 1149 217,227,651 -0.86(-0.07%)
Mar 15, 2007 1141 1152 1143 1150 155,913,063 +9.62(+0.84%)
Mar 14, 2007 1140 1141 1126 1140 204,327,377 +5.18(+0.46%)
Mar 13, 2007 1156 1156 1135 1135 196,247,367 -21.05(-1.82%)
Mar 12, 2007 1151 1159 1152 1156 154,541,492 +3.88(+0.34%)
Mar 09, 2007 1151 1154 1148 1152 149,221,887 +5.04(+0.44%)
Mar 08, 2007 1145 1150 1139 1147 123,202,524 +8.13(+0.71%)
Mar 07, 2007 1139 1144 1137 1139 172,384,587 -2.82(-0.25%)
Mar 06, 2007 1135 1143 1126 1142 172,720,803 +15.89(+1.41%)
Mar 05, 2007 1128 1137 1126 1126 171,419,179 -9.40(-0.83%)
Mar 02, 2007 1143 1149 1135 1136 186,269,050 -13.26(-1.15%)
Mar 01, 2007 1137 1151 1136 1149 207,387,623 -2.00(-0.17%)
Feb 28, 2007 1141 1154 1136 1151 203,417,872 +14.71(+1.29%)
Feb 27, 2007 1169 1176 1135 1136 221,923,437 -40.27(-3.42%)
Feb 26, 2007 1178 1180 1174 1176 110,895,132 -2.48(-0.21%)
Feb 23, 2007 1177 1179 1176 1179 114,644,985 +1.21(+0.10%)
Feb 22, 2007 1180 1182 1176 1178 121,844,986 -4.28(-0.36%)
Feb 21, 2007 1180 1186 1180 1182 113,776,708 -4.06(-0.34%)
Feb 20, 2007 1179 1186 1177 1186 122,202,860 +1.84(+0.16%)
Feb 16, 2007 1180 1184 1181 1184 155,708,006 +2.63(+0.22%)
Feb 15, 2007 1178 1184 1178 1182 135,962,160 +3.02(+0.26%)
Feb 14, 2007 1175 1180 1173 1178 158,798,869 +5.08(+0.43%)
Feb 13, 2007 1166 1174 1165 1173 154,599,392 +8.84(+0.76%)
Feb 12, 2007 1166 1168 1164 1165 142,934,938 -2.80(-0.24%)
Feb 09, 2007 1172 1175 1165 1167 143,377,961 -6.46(-0.55%)
Feb 08, 2007 1173 1179 1171 1174 156,559,994 -5.35(-0.45%)
Feb 07, 2007 1179 1181 1177 1179 141,629,072 -0.05(-0.00%)
Feb 06, 2007 1181 1182 1177 1179 151,147,590 -1.00(-0.08%)
Feb 05, 2007 1180 1182 1178 1180 116,321,792 -2.08(-0.18%)
Feb 02, 2007 1182 1185 1181 1182 125,186,265 -0.63(-0.05%)
Feb 01, 2007 1179 1183 1178 1183 142,420,593 +4.42(+0.38%)
Jan 31, 2007 1173 1181 1172 1179 162,334,507 +4.22(+0.36%)
Jan 30, 2007 1172 1175 1171 1174 144,738,180 +2.21(+0.19%)
Jan 29, 2007 1173 1180 1172 1172 149,447,315 +0.45(+0.04%)
Jan 26, 2007 1174 1175 1168 1172 135,644,218 -1.34(-0.11%)
Jan 25, 2007 1182 1184 1173 1173 149,462,749 -10.75(-0.91%)
Jan 24, 2007 1180 1184 1178 1184 185,331,202 +5.24(+0.44%)
Jan 23, 2007 1175 1181 1174 1178 129,156,590 +2.10(+0.18%)
Jan 22, 2007 1179 1181 1173 1176 136,358,703 -4.51(-0.38%)
Jan 19, 2007 1182 1183 1179 1181 137,709,954 -0.39(-0.03%)
Jan 18, 2007 1180 1185 1180 1181 140,361,016 -2.13(-0.18%)
Jan 17, 2007 1183 1186 1182 1183 146,908,233 +0.08(+0.01%)
Jan 16, 2007 1179 1183 1179 1183 130,542,285 +3.40(+0.29%)
Jan 12, 2007 1178 1182 1179 1180 153,588,801 +0.83(+0.07%)
Jan 11, 2007 1170 1181 1171 1179 160,424,340 +8.39(+0.72%)
Jan 10, 2007 1160 1171 1159 1171 153,197,846 +6.81(+0.59%)
Jan 09, 2007 1163 1166 1161 1164 172,381,684 +1.04(+0.09%)
Jan 08, 2007 1157 1164 1155 1163 149,393,257 +2.90(+0.25%)
Jan 05, 2007 1164 1168 1159 1160 153,071,943 -8.53(-0.73%)
Jan 04, 2007 1166 1170 1162 1168 174,839,311 -0.39(-0.03%)
Jan 03, 2007 1166 1176 1165 1169 170,298,259 +1.99(+0.17%)
Dec 29, 2006 1171 1174 1167 1167 85,904,377 -6.58(-0.56%)
Dec 28, 2006 1172 1177 1171 1173 75,520,003 +0.99(+0.08%)
Dec 27, 2006 1170 1173 1168 1172 79,919,567 +4.96(+0.42%)
Dec 26, 2006 1162 1168 1162 1168 66,219,027 +4.85(+0.42%)
Dec 22, 2006 1167 1168 1162 1163 82,897,606 -5.80(-0.50%)
Dec 21, 2006 1171 1173 1167 1168 122,779,488 -1.80(-0.15%)
Dec 20, 2006 1170 1172 1170 1170 118,894,475 -0.42(-0.04%)
Dec 19, 2006 1164 1171 1166 1171 134,810,719 +3.13(+0.27%)
Dec 18, 2006 1167 1170 1166 1168 112,711,007 +1.11(+0.10%)
Dec 15, 2006 1168 1171 1166 1166 177,984,113 -0.67(-0.06%)
Dec 14, 2006 1160 1169 1162 1167 127,980,947 +5.57(+0.48%)
Dec 13, 2006 1164 1165 1160 1162 134,649,631 +0.17(+0.01%)
Dec 12, 2006 1163 1164 1159 1161 151,539,642 -1.43(-0.12%)
Dec 11, 2006 1163 1166 1161 1163 114,929,634 -1.02(-0.09%)
Dec 08, 2006 1160 1166 1161 1164 115,141,452 +1.56(+0.13%)
Dec 07, 2006 1165 1167 1161 1162 155,123,582 -1.12(-0.10%)
Dec 06, 2006 1164 1164 1160 1163 134,153,242 +0.32(+0.03%)
Dec 05, 2006 1156 1164 1155 1163 152,766,058 +8.28(+0.72%)
Dec 04, 2006 1146 1157 1142 1155 128,894,280 +12.02(+1.05%)
Dec 01, 2006 1139 1147 1136 1143 138,859,111 -2.68(-0.23%)
Nov 30, 2006 1145 1149 1141 1145 135,142,679 -0.85(-0.07%)
Nov 29, 2006 1140 1146 1140 1146 129,178,610 +5.92(+0.52%)
Nov 28, 2006 1134 1141 1133 1140 147,557,726 +4.54(+0.40%)
Nov 27, 2006 1146 1150 1136 1136 146,890,868 -13.82(-1.20%)
Nov 24, 2006 1147 1153 1149 1150 40,574,860 -3.63(-0.31%)
Nov 22, 2006 1148 1153 1147 1153 111,700,141 +4.82(+0.42%)
Nov 21, 2006 1149 1151 1148 1148 123,859,479 -1.84(-0.16%)
Nov 20, 2006 1149 1153 1149 1150 130,495,429 -1.68(-0.15%)
Nov 17, 2006 1146 1152 1144 1152 157,713,525 +2.83(+0.25%)
Nov 16, 2006 1144 1151 1140 1149 135,517,945 +8.83(+0.77%)
Nov 15, 2006 1138 1145 1138 1140 147,852,491 +2.68(+0.24%)
Nov 14, 2006 1133 1139 1129 1138 159,600,453 +4.18(+0.37%)
Nov 13, 2006 1132 1136 1131 1133 128,174,147 -2.33(-0.21%)
Nov 10, 2006 1136 1137 1133 1136 127,204,809 -0.81(-0.07%)
Nov 09, 2006 1141 1142 1135 1137 139,116,372 -5.01(-0.44%)
Nov 08, 2006 1135 1144 1135 1142 147,073,108 +5.80(+0.51%)
Nov 07, 2006 1133 1139 1134 1136 161,418,924 +1.55(+0.14%)
Nov 06, 2006 1127 1135 1124 1134 162,425,410 +10.17(+0.90%)
Nov 03, 2006 1129 1130 1123 1124 143,111,179 -5.37(-0.48%)
Nov 02, 2006 1126 1131 1124 1129 129,135,418 +0.80(+0.07%)
Nov 01, 2006 1126 1134 1127 1129 142,135,954 -1.42(-0.13%)
Oct 31, 2006 1124 1134 1127 1130 145,652,657 -3.45(-0.30%)
Oct 30, 2006 1124 1134 1129 1134 119,749,079 +2.54(+0.22%)
Oct 27, 2006 1127 1136 1130 1131 144,540,768 -5.37(-0.47%)
Oct 26, 2006 1125 1137 1130 1136 163,227,950 +5.06(+0.45%)
Oct 25, 2006 1118 1132 1125 1131 223,083,928 +5.94(+0.53%)
Oct 24, 2006 1116 1127 1121 1125 177,817,172 -1.98(-0.18%)
Oct 23, 2006 1113 1129 1120 1127 168,231,967 +5.73(+0.51%)
Oct 20, 2006 1115 1122 1116 1122 166,921,423 +2.77(+0.25%)
Oct 19, 2006 1110 1120 1116 1119 161,076,809 +1.38(+0.12%)
Oct 18, 2006 1111 1118 1114 1117 145,033,249 +3.61(+0.32%)
Oct 17, 2006 1107 1117 1110 1114 122,590,548 -3.28(-0.29%)
Oct 16, 2006 1109 1118 1112 1117 106,191,136 +0.57(+0.05%)
Oct 13, 2006 1109 1118 1111 1117 125,288,925 -1.29(-0.12%)
Oct 12, 2006 1111 1118 1114 1118 152,109,599 +3.95(+0.35%)
Oct 11, 2006 1104 1115 1110 1114 129,121,106 -0.70(-0.06%)
Oct 10, 2006 1110 1116 1111 1115 153,825,578 -1.68(-0.15%)
Oct 09, 2006 1108 1118 1113 1116 110,148,903 -1.54(-0.14%)
Oct 06, 2006 1111 1121 1115 1118 150,434,796 -2.76(-0.25%)
Oct 05, 2006 1106 1121 1113 1121 239,070,231 +7.42(+0.67%)
Oct 04, 2006 1092 1113 1099 1113 219,038,140 +14.45(+1.32%)
Oct 03, 2006 1090 1102 1097 1099 167,145,676 +0.91(+0.08%)
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.