NRN Restaurant Index (CIX: NRNMX )

5,441.36 -25.08 (-0.46%)
Streaming Delayed Price Updated: 7:59 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 1241 1262 1228 1236 0 -2.15(-0.17%)
Apr 29, 2008 1220 1246 1217 1238 0 +12.95(+1.06%)
Apr 28, 2008 1230 1238 1215 1225 0 -3.85(-0.31%)
Apr 25, 2008 1226 1237 1208 1229 0 +6.25(+0.51%)
Apr 24, 2008 1207 1234 1194 1222 0 -1.46(-0.12%)
Apr 23, 2008 1214 1239 1202 1224 0 +14.77(+1.22%)
Apr 22, 2008 1211 1223 1189 1209 0 -12.57(-1.03%)
Apr 21, 2008 1221 1228 1208 1222 0 -0.59(-0.05%)
Apr 18, 2008 1207 1230 1203 1222 0 +24.64(+2.06%)
Apr 17, 2008 1193 1203 1182 1198 0 +1.43(+0.12%)
Apr 16, 2008 1179 1199 1168 1196 0 +24.54(+2.09%)
Apr 15, 2008 1165 1177 1157 1172 0 +11.49(+0.99%)
Apr 14, 2008 1163 1173 1152 1160 0 -3.84(-0.33%)
Apr 11, 2008 1166 1179 1157 1164 0 -13.01(-1.11%)
Apr 10, 2008 1169 1186 1164 1177 0 +6.47(+0.55%)
Apr 09, 2008 1187 1195 1162 1170 0 -15.30(-1.29%)
Apr 08, 2008 1186 1197 1176 1186 0 -4.80(-0.40%)
Apr 07, 2008 1200 1207 1182 1191 0 -3.77(-0.32%)
Apr 04, 2008 1201 1209 1181 1194 0 -5.30(-0.44%)
Apr 03, 2008 1201 1213 1184 1200 0 -7.73(-0.64%)
Apr 02, 2008 1208 1222 1194 1207 0 +0.12(+0.01%)
Apr 01, 2008 1178 1211 1175 1207 0 +37.15(+3.18%)
Mar 31, 2008 1158 1178 1152 1170 0 +12.98(+1.12%)
Mar 28, 2008 1175 1181 1151 1157 0 -11.75(-1.01%)
Mar 27, 2008 1184 1193 1166 1169 0 -9.85(-0.84%)
Mar 26, 2008 1188 1196 1168 1179 0 -16.21(-1.36%)
Mar 25, 2008 1188 1204 1175 1195 0 +7.18(+0.60%)
Mar 24, 2008 1165 1199 1161 1188 0 +25.68(+2.21%)
Mar 21, 2008 1142 1173 1133 1162 0 -0.01(-0.00%)
Mar 20, 2008 1142 1173 1134 1162 0 +27.31(+2.41%)
Mar 19, 2008 1163 1177 1130 1135 0 -22.76(-1.97%)
Mar 18, 2008 1144 1168 1129 1157 0 +25.85(+2.28%)
Mar 17, 2008 1112 1148 1103 1132 0 -8.07(-0.71%)
Mar 14, 2008 1153 1158 1116 1140 0 -9.45(-0.82%)
Mar 13, 2008 1122 1156 1112 1149 0 +16.33(+1.44%)
Mar 12, 2008 1141 1160 1126 1133 0 -4.38(-0.38%)
Mar 11, 2008 1134 1146 1108 1137 0 +24.09(+2.16%)
Mar 10, 2008 1131 1140 1101 1113 0 +8.72(+0.79%)
Mar 07, 2008 1111 1122 1095 1104 0 -17.29(-1.54%)
Mar 06, 2008 1142 1151 1117 1122 0 -26.05(-2.27%)
Mar 05, 2008 1140 1158 1129 1148 0 +14.19(+1.25%)
Mar 04, 2008 1120 1138 1111 1134 50,761,885 +7.07(+0.63%)
Mar 03, 2008 1139 1153 1112 1126 48,051,244 -12.91(-1.13%)
Feb 29, 2008 1150 1161 1134 1139 48,684,800 -18.96(-1.64%)
Feb 28, 2008 1174 1179 1151 1158 41,990,865 -18.82(-1.60%)
Feb 27, 2008 1189 1208 1168 1177 53,015,239 -17.68(-1.48%)
Feb 26, 2008 1170 1205 1167 1195 56,723,130 +19.44(+1.65%)
Feb 25, 2008 1161 1179 1147 1175 43,772,463 +16.98(+1.47%)
Feb 22, 2008 1153 1163 1131 1158 43,236,226 +9.04(+0.79%)
Feb 21, 2008 1171 1178 1144 1149 47,769,900 -19.19(-1.64%)
Feb 20, 2008 1148 1175 1141 1169 53,463,033 +11.82(+1.02%)
Feb 19, 2008 1168 1174 1149 1157 40,941,487 +0.42(+0.04%)
Feb 18, 2008 1153 1163 1141 1156 22,187,110 +0.51(+0.04%)
Feb 15, 2008 1153 1162 1141 1156 46,002,434 -3.37(-0.29%)
Feb 14, 2008 1189 1192 1155 1159 51,198,633 -28.88(-2.43%)
Feb 13, 2008 1184 1198 1165 1188 54,962,642 +17.56(+1.50%)
Feb 12, 2008 1168 1188 1157 1171 54,504,685 +10.53(+0.91%)
Feb 11, 2008 1154 1168 1122 1160 46,474,669 +11.62(+1.01%)
Feb 08, 2008 1144 1168 1122 1148 47,355,602 +6.89(+0.60%)
Feb 07, 2008 1119 1168 1122 1141 57,151,929 +14.77(+1.31%)
Feb 06, 2008 1148 1168 1125 1127 60,729,195 -14.23(-1.25%)
Feb 05, 2008 1141 1168 1126 1141 63,563,335 -16.45(-1.42%)
Feb 04, 2008 1168 1168 1126 1157 46,357,126 -9.77(-0.84%)
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.