NRN Restaurant Index (CIX: NRNMX )

5,402.87 -0.16 (-0.00%)
Streaming Delayed Price Updated: 5:18 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 1166 1184 1144 1174 0 +0.84(+0.07%)
Sep 29, 2009 1174 1187 1165 1173 0 +7.12(+0.61%)
Sep 28, 2009 1108 1171 1148 1166 0 +16.85(+1.47%)
Sep 25, 2009 1141 1162 1133 1149 0 +9.06(+0.79%)
Sep 24, 2009 1143 1155 1126 1140 0 +0.55(+0.05%)
Sep 23, 2009 1159 1166 1138 1139 0 -18.55(-1.60%)
Sep 22, 2009 1170 1174 1152 1158 0 -6.63(-0.57%)
Sep 21, 2009 1169 1179 1154 1164 0 -16.14(-1.37%)
Sep 18, 2009 1171 1186 1161 1181 0 +14.61(+1.25%)
Sep 17, 2009 1162 1178 1153 1166 0 +20.51(+1.79%)
Sep 16, 2009 1144 1168 1136 1145 0 +6.08(+0.53%)
Sep 15, 2009 1132 1149 1124 1139 0 +11.65(+1.03%)
Sep 14, 2009 1118 1133 1113 1128 0 +2.26(+0.20%)
Sep 11, 2009 1136 1138 1116 1125 0 -6.64(-0.59%)
Sep 10, 2009 1137 1144 1123 1132 0 -4.13(-0.36%)
Sep 09, 2009 1130 1145 1117 1136 0 -5.87(-0.51%)
Sep 08, 2009 1144 1151 1133 1142 0 +5.01(+0.44%)
Sep 04, 2009 1137 1137 1137 0 +14.52(+1.29%)
Sep 03, 2009 1118 1125 1105 1123 0 +8.44(+0.76%)
Sep 02, 2009 1117 1124 1102 1114 0 -4.46(-0.40%)
Sep 01, 2009 1131 1144 1113 1119 0 -15.05(-1.33%)
Aug 31, 2009 1135 1144 1123 1134 0 -9.24(-0.81%)
Aug 28, 2009 1158 1162 1134 1143 0 -13.88(-1.20%)
Aug 27, 2009 1155 1161 1139 1157 0 +1.46(+0.13%)
Aug 26, 2009 1151 1165 1142 1155 0 +3.33(+0.29%)
Aug 25, 2009 1148 1165 1142 1152 0 +10.48(+0.92%)
Aug 24, 2009 1157 1161 1135 1142 0 -12.38(-1.07%)
Aug 21, 2009 1148 1161 1139 1154 0 +13.48(+1.18%)
Aug 20, 2009 1129 1144 1126 1140 0 +12.75(+1.13%)
Aug 19, 2009 1116 1135 1112 1128 0 +4.41(+0.39%)
Aug 18, 2009 1111 1126 1105 1123 0 +13.94(+1.26%)
Aug 17, 2009 1112 1121 1100 1109 0 -18.62(-1.65%)
Aug 14, 2009 1138 1143 1115 1128 0 -12.66(-1.11%)
Aug 13, 2009 1146 1154 1127 1141 0 -1.86(-0.16%)
Aug 12, 2009 1135 1155 1130 1142 0 +4.03(+0.35%)
Aug 11, 2009 1147 1154 1129 1138 0 -13.94(-1.21%)
Aug 10, 2009 1142 1160 1137 1152 0 +13.39(+1.18%)
Aug 07, 2009 1135 1148 1125 1139 0 +12.79(+1.14%)
Aug 06, 2009 1136 1145 1117 1126 0 -12.92(-1.13%)
Aug 05, 2009 1139 1150 1128 1139 0 +3.48(+0.31%)
Aug 04, 2009 1130 1145 1122 1136 0 +2.52(+0.22%)
Aug 03, 2009 1126 1138 1114 1133 0 +13.02(+1.16%)
Jul 31, 2009 1121 1135 1112 1120 0 -4.04(-0.36%)
Jul 30, 2009 1132 1143 1114 1124 0 +2.45(+0.22%)
Jul 29, 2009 1123 1138 1114 1122 0 -6.83(-0.61%)
Jul 28, 2009 1118 1137 1112 1128 0 +8.13(+0.73%)
Jul 27, 2009 1120 1128 1108 1120 0 -4.19(-0.37%)
Jul 25, 2009 1122 1131 1114 1125 0 +3.27(+0.29%)
Jul 24, 2009 1122 1132 1107 1121 0 -1.34(-0.12%)
Jul 23, 2009 1126 1140 1104 1123 0 -25.07(-2.18%)
Jul 22, 2009 1132 1166 1128 1148 0 +20.89(+1.85%)
Jul 21, 2009 1131 1137 1111 1127 0 -0.52(-0.05%)
Jul 20, 2009 1120 1133 1113 1127 0 +12.45(+1.12%)
Jul 17, 2009 1113 1124 1103 1115 0 +4.60(+0.41%)
Jul 16, 2009 1108 1118 1098 1110 0 +1.88(+0.17%)
Jul 15, 2009 1113 1119 1094 1108 0 -8.65(-0.77%)
Jul 14, 2009 1106 1122 1095 1117 0 +9.89(+0.89%)
Jul 13, 2009 1098 1112 1091 1107 0 +13.16(+1.20%)
Jul 10, 2009 1086 1111 1082 1094 0 +2.64(+0.24%)
Jul 09, 2009 1093 1103 1074 1091 0 +2.60(+0.24%)
Jul 08, 2009 1087 1097 1073 1089 0 +6.99(+0.65%)
Jul 07, 2009 1105 1108 1079 1082 0 -21.14(-1.92%)
Jul 06, 2009 1089 1112 1079 1103 0 +7.31(+0.67%)
Jul 02, 2009 1108 1113 1090 1096 0 -23.50(-2.10%)
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.