NRN Restaurant Index (CIX: NRNMX )

5,469.12 UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 986.95 1032 980.83 990.49 0 -8.98(-0.90%)
Apr 29, 2009 987.71 1020 989.48 999.48 0 -0.73(-0.07%)
Apr 28, 2009 970.15 1020 987.33 1000 0 -1.17(-0.12%)
Apr 27, 2009 994.29 1018 983.50 1001 0 -7.96(-0.79%)
Apr 24, 2009 992.62 1028 994.64 1009 0 -3.01(-0.30%)
Apr 23, 2009 977.88 1023 983.35 1012 0 +27.01(+2.74%)
Apr 22, 2009 966.57 1018 965.82 985.34 0 +0.73(+0.07%)
Apr 21, 2009 970.03 993.19 961.89 984.61 0 +12.69(+1.31%)
Apr 20, 2009 961.49 988.04 965.64 971.92 0 -24.02(-2.41%)
Apr 17, 2009 958.52 1006 973.06 995.94 0 +20.31(+2.08%)
Apr 16, 2009 937.65 983.02 950.11 975.64 0 +20.81(+2.18%)
Apr 15, 2009 930.62 962.69 932.86 954.83 0 -12.90(-1.33%)
Apr 14, 2009 982.31 986.45 960.98 967.73 0 -21.32(-2.16%)
Apr 13, 2009 967.21 998.78 977.56 989.05 0 -5.22(-0.53%)
Apr 10, 2009 983.48 1005 977.80 994.27 0 +0.00(+0.00%)
Apr 09, 2009 983.48 1005 977.80 994.27 0 +27.00(+2.79%)
Apr 08, 2009 935.01 971.89 949.69 967.27 0 +14.76(+1.55%)
Apr 07, 2009 942.42 968.04 941.18 952.51 0 -16.29(-1.68%)
Apr 06, 2009 953.71 981.63 959.07 968.80 0 -14.29(-1.45%)
Apr 03, 2009 952.14 985.38 960.79 983.09 0 +7.04(+0.72%)
Apr 02, 2009 938.23 992.93 952.14 976.04 0 +31.23(+3.31%)
Apr 01, 2009 905.95 948.91 917.69 944.82 0 +11.51(+1.23%)
Mar 31, 2009 915.21 950.66 925.16 933.31 0 +5.43(+0.58%)
Mar 30, 2009 933.36 938.64 912.65 927.88 0 -23.50(-2.47%)
Mar 27, 2009 943.41 972.89 947.09 951.38 0 -26.30(-2.69%)
Mar 26, 2009 930.43 980.22 940.52 977.68 0 +35.01(+3.71%)
Mar 25, 2009 934.45 950.80 911.41 942.68 0 +16.43(+1.77%)
Mar 24, 2009 949.53 957.29 922.38 926.24 0 -29.36(-3.07%)
Mar 23, 2009 926.49 956.74 921.13 955.60 0 +45.97(+5.05%)
Mar 20, 2009 911.38 944.55 901.41 909.63 0 -22.13(-2.38%)
Mar 19, 2009 949.75 955.04 922.25 931.76 0 -13.84(-1.46%)
Mar 18, 2009 888.88 951.01 905.59 945.61 0 +37.28(+4.10%)
Mar 17, 2009 856.17 909.63 870.77 908.33 0 +30.51(+3.48%)
Mar 16, 2009 869.22 901.50 872.72 877.82 0 -8.34(-0.94%)
Mar 13, 2009 884.27 895.16 869.30 886.16 0 +7.70(+0.88%)
Mar 12, 2009 828.39 883.59 837.31 878.46 0 +32.03(+3.78%)
Mar 11, 2009 834.59 870.97 832.13 846.43 0 -7.90(-0.92%)
Mar 10, 2009 820.59 867.12 830.46 854.33 0 +24.37(+2.94%)
Mar 09, 2009 805.57 852.59 817.21 829.96 0 -5.15(-0.62%)
Mar 06, 2009 809.68 844.31 815.23 835.11 0 +9.68(+1.17%)
Mar 05, 2009 824.85 854.81 819.50 825.44 0 -34.72(-4.04%)
Mar 04, 2009 834.55 871.62 843.77 860.16 0 +15.28(+1.81%)
Mar 03, 2009 831.44 869.98 837.69 844.88 0 +0.25(+0.03%)
Mar 02, 2009 829.73 865.34 836.26 844.62 0 -16.68(-1.94%)
Feb 27, 2009 827.05 874.36 843.97 861.30 0 +2.02(+0.24%)
Feb 26, 2009 873.17 900.15 855.35 859.28 0 -30.56(-3.43%)
Feb 25, 2009 872.61 907.43 881.33 889.84 0 -8.16(-0.91%)
Feb 24, 2009 864.78 903.61 878.77 897.99 0 +17.84(+2.03%)
Feb 23, 2009 881.12 911.46 875.79 880.16 0 -16.61(-1.85%)
Feb 21, 2009 896.77 896.77 896.77 0 +0.00(+0.00%)
Feb 20, 2009 872.11 909.15 877.74 896.77 0 -2.24(-0.25%)
Feb 19, 2009 887.79 928.49 896.23 899.00 0 -12.53(-1.37%)
Feb 18, 2009 889.39 920.12 897.17 911.53 0 +5.20(+0.57%)
Feb 17, 2009 886.91 920.20 892.69 906.32 0 -23.05(-2.48%)
Feb 16, 2009 929.37 929.37 929.37 929.37 0 +0.00(+0.00%)
Feb 14, 2009 929.37 929.37 929.37 0 +0.00(+0.00%)
Feb 13, 2009 911.88 944.25 922.09 929.37 0 -3.26(-0.35%)
Feb 12, 2009 918.43 935.88 902.43 932.63 0 +9.10(+0.99%)
Feb 11, 2009 906.71 936.53 911.34 923.53 0 +0.09(+0.01%)
Feb 10, 2009 932.07 959.66 917.16 923.44 0 -34.40(-3.59%)
Feb 09, 2009 935.25 965.48 936.78 957.84 0 +5.99(+0.63%)
Feb 06, 2009 919.13 966.20 936.62 951.85 0 +8.71(+0.92%)
Feb 05, 2009 902.73 948.86 914.67 943.13 0 +13.17(+1.42%)
Feb 04, 2009 920.22 959.63 920.87 929.97 0 -11.24(-1.19%)
Feb 03, 2009 906.34 947.49 910.76 941.21 0 +18.17(+1.97%)
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.