NRN Restaurant Index (CIX: NRNMX )

5,415.92 +27.41 (+0.51%)
Streaming Delayed Price Updated: 7:57 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 1524 1537 1507 1518 0 +16.34(+1.09%)
Sep 29, 2010 1452 1513 1495 1502 0 -6.18(-0.41%)
Sep 28, 2010 1455 1517 1491 1508 0 +1.48(+0.10%)
Sep 27, 2010 1454 1520 1502 1507 0 -2.25(-0.15%)
Sep 24, 2010 1449 1516 1498 1509 0 +19.73(+1.32%)
Sep 23, 2010 1435 1511 1485 1489 0 -12.88(-0.86%)
Sep 22, 2010 1452 1517 1495 1502 0 -8.41(-0.56%)
Sep 21, 2010 1458 1522 1500 1511 0 -0.53(-0.04%)
Sep 20, 2010 1438 1517 1489 1511 0 +20.16(+1.35%)
Sep 17, 2010 1440 1505 1485 1491 0 -11.59(-0.77%)
Sep 15, 2010 1432 1507 1483 1503 0 +10.42(+0.70%)
Sep 14, 2010 1441 1507 1485 1492 0 -6.13(-0.41%)
Sep 13, 2010 1443 1510 1483 1498 0 +7.50(+0.50%)
Sep 10, 2010 1418 1496 1470 1491 0 +16.93(+1.15%)
Sep 09, 2010 1424 1499 1461 1474 0 -20.79(-1.39%)
Sep 08, 2010 1437 1503 1486 1495 0 +4.42(+0.30%)
Sep 07, 2010 1430 1500 1477 1490 0 +3.02(+0.20%)
Sep 03, 2010 1487 1487 1487 0 +8.30(+0.56%)
Sep 02, 2010 1399 1482 1448 1479 0 +34.25(+2.37%)
Sep 01, 2010 1369 1448 1417 1445 0 +38.49(+2.74%)
Aug 31, 2010 1352 1417 1394 1406 0 -3.45(-0.24%)
Aug 30, 2010 1365 1427 1406 1410 0 -14.25(-1.00%)
Aug 27, 2010 1370 1433 1403 1424 0 +9.96(+0.70%)
Aug 26, 2010 1364 1427 1409 1414 0 +0.69(+0.05%)
Aug 25, 2010 1333 1419 1385 1413 0 +15.58(+1.11%)
Aug 24, 2010 1346 1410 1385 1398 0 -16.97(-1.20%)
Aug 23, 2010 1370 1434 1413 1415 0 -2.98(-0.21%)
Aug 20, 2010 1356 1422 1404 1418 0 +2.93(+0.21%)
Aug 19, 2010 1366 1429 1403 1415 0 -10.43(-0.73%)
Aug 18, 2010 1361 1438 1406 1425 0 +6.63(+0.47%)
Aug 17, 2010 1344 1430 1391 1418 0 +27.37(+1.97%)
Aug 16, 2010 1332 1400 1380 1391 0 +0.93(+0.07%)
Aug 13, 2010 1340 1406 1386 1390 0 -12.01(-0.86%)
Aug 12, 2010 1331 1408 1383 1402 0 +3.23(+0.23%)
Aug 11, 2010 1358 1417 1394 1399 0 -30.37(-2.12%)
Aug 10, 2010 1377 1441 1417 1429 0 -10.97(-0.76%)
Aug 09, 2010 1375 1448 1427 1440 0 +20.05(+1.41%)
Aug 06, 2010 1361 1423 1390 1420 0 +12.18(+0.86%)
Aug 05, 2010 1350 1413 1392 1408 0 -2.56(-0.18%)
Aug 04, 2010 1350 1419 1397 1411 0 +7.55(+0.54%)
Aug 03, 2010 1350 1415 1393 1403 0 -2.29(-0.16%)
Aug 02, 2010 1357 1415 1397 1405 0 +9.52(+0.68%)
Jul 30, 2010 1344 1402 1371 1396 0 +4.22(+0.30%)
Jul 29, 2010 1355 1414 1378 1392 0 -9.07(-0.65%)
Jul 28, 2010 1349 1419 1392 1401 0 -12.21(-0.86%)
Jul 27, 2010 1364 1430 1404 1413 0 -8.33(-0.59%)
Jul 26, 2010 1350 1424 1399 1421 0 +17.95(+1.28%)
Jul 23, 2010 1350 1420 1378 1403 0 -5.91(-0.42%)
Jul 22, 2010 1335 1413 1381 1409 0 +29.86(+2.16%)
Jul 21, 2010 1352 1408 1372 1379 0 -21.21(-1.51%)
Jul 20, 2010 1336 1403 1361 1401 0 +22.98(+1.67%)
Jul 19, 2010 1330 1391 1365 1378 0 -2.80(-0.20%)
Jul 16, 2010 1339 1417 1377 1380 0 -30.41(-2.16%)
Jul 15, 2010 1366 1420 1393 1411 0 +0.64(+0.05%)
Jul 14, 2010 1356 1416 1391 1410 0 -2.36(-0.17%)
Jul 13, 2010 1359 1418 1392 1412 0 +28.18(+2.04%)
Jul 12, 2010 1328 1391 1365 1384 0 +8.44(+0.61%)
Jul 09, 2010 1325 1378 1358 1376 0 +13.37(+0.98%)
Jul 08, 2010 1301 1368 1338 1362 0 +25.64(+1.92%)
Jul 07, 2010 1265 1339 1304 1337 0 +28.16(+2.15%)
Jul 06, 2010 1286 1344 1300 1309 0 -12.33(-0.93%)
Jul 02, 2010 1280 1342 1315 1321 0 -12.48(-0.94%)
Jul 01, 2010 1286 1340 1301 1333 0 +11.26(+0.85%)
Jun 30, 2010 1286 1349 1319 1322 0 -13.01(-0.97%)
Jun 29, 2010 1304 1358 1328 1335 0 -39.65(-2.88%)
Jun 25, 2010 1330 1392 1367 1375 0 -0.71(-0.05%)
Jun 24, 2010 1340 1399 1371 1376 0 -23.39(-1.67%)
Jun 23, 2010 1358 1415 1389 1399 0 -2.02(-0.14%)
Jun 22, 2010 1388 1444 1398 1401 0 -30.15(-2.11%)
Jun 21, 2010 1405 1455 1426 1431 0 -6.02(-0.42%)
Jun 18, 2010 1392 1450 1430 1437 0 -1.05(-0.07%)
Jun 17, 2010 1402 1451 1424 1438 0 -4.83(-0.33%)
Jun 16, 2010 1398 1452 1434 1443 0 -5.46(-0.38%)
Jun 15, 2010 1395 1452 1430 1449 0 +23.65(+1.66%)
Jun 14, 2010 1387 1443 1420 1425 0 +2.37(+0.17%)
Jun 11, 2010 1405 1426 1401 1422 0 +8.02(+0.57%)
Jun 10, 2010 1365 1418 1395 1414 0 +25.70(+1.85%)
Jun 09, 2010 1346 1408 1381 1389 0 +6.44(+0.47%)
Jun 08, 2010 1363 1387 1337 1382 0 +24.26(+1.79%)
Jun 07, 2010 1332 1391 1351 1358 0 -18.94(-1.38%)
Jun 04, 2010 1335 1408 1372 1377 0 -32.19(-2.28%)
Jun 03, 2010 1360 1420 1397 1409 0 +5.88(+0.42%)
Jun 02, 2010 1331 1405 1365 1403 0 +31.69(+2.31%)
Jun 01, 2010 1328 1396 1364 1372 0 -12.73(-0.92%)
May 28, 2010 1384 1384 1384 0 -9.10(-0.65%)
May 27, 2010 1328 1395 1364 1393 0 +37.55(+2.77%)
May 26, 2010 1333 1392 1354 1356 0 -18.39(-1.34%)
May 25, 2010 1304 1377 1333 1374 0 +0.28(+0.02%)
May 24, 2010 1332 1394 1365 1374 0 -3.88(-0.28%)
May 21, 2010 1352 1386 1330 1378 0 +6.35(+0.46%)
May 20, 2010 1333 1398 1369 1372 0 -42.06(-2.98%)
May 19, 2010 1373 1430 1398 1414 0 -12.15(-0.85%)
May 18, 2010 1394 1451 1420 1426 0 -5.82(-0.41%)
May 17, 2010 1377 1438 1405 1432 0 +12.07(+0.85%)
May 14, 2010 1381 1443 1407 1420 0 -25.32(-1.75%)
May 13, 2010 1412 1468 1441 1445 0 -13.84(-0.95%)
May 12, 2010 1402 1465 1437 1459 0 +18.16(+1.26%)
May 11, 2010 1452 1459 1434 1441 0 -0.03(-0.00%)
May 10, 2010 1391 1447 1423 1441 0 +62.17(+4.51%)
May 07, 2010 1349 1410 1358 1378 0 -38.45(-2.71%)
May 06, 2010 1374 1447 1347 1417 0 -12.08(-0.85%)
May 05, 2010 1429 1452 1420 1429 0 -7.98(-0.56%)
May 04, 2010 1414 1462 1429 1437 0 -34.11(-2.32%)
May 03, 2010 1404 1478 1443 1471 0 +27.54(+1.91%)
Apr 30, 2010 1425 1475 1440 1443 0 -24.79(-1.69%)
Apr 29, 2010 1452 1476 1449 1468 0 +22.22(+1.54%)
Apr 28, 2010 1418 1470 1435 1446 0 -18.82(-1.28%)
Apr 27, 2010 1439 1495 1461 1465 0 -22.85(-1.54%)
Apr 26, 2010 1442 1499 1477 1488 0 +0.79(+0.05%)
Apr 23, 2010 1441 1493 1473 1487 0 +0.59(+0.04%)
Apr 22, 2010 1412 1495 1450 1486 0 +32.40(+2.23%)
Apr 21, 2010 1406 1465 1441 1454 0 +3.35(+0.23%)
Apr 20, 2010 1397 1455 1432 1451 0 +12.08(+0.84%)
Apr 19, 2010 1386 1447 1420 1438 0 +7.03(+0.49%)
Apr 16, 2010 1390 1442 1416 1431 0 -6.59(-0.46%)
Apr 15, 2010 1391 1452 1427 1438 0 +2.15(+0.15%)
Apr 14, 2010 1383 1440 1422 1436 0 +12.46(+0.88%)
Apr 13, 2010 1372 1429 1408 1423 0 +7.30(+0.52%)
Apr 12, 2010 1373 1427 1409 1416 0 +0.71(+0.05%)
Apr 09, 2010 1369 1421 1399 1415 0 +2.08(+0.15%)
Apr 08, 2010 1355 1420 1395 1413 0 +12.93(+0.92%)
Apr 07, 2010 1396 1409 1387 1400 0 +7.46(+0.54%)
Apr 06, 2010 1344 1398 1383 1393 0 -1.68(-0.12%)
Apr 05, 2010 1334 1399 1377 1395 0 +18.98(+1.38%)
Apr 01, 2010 1376 1376 1376 0 +12.53(+0.92%)
Mar 31, 2010 1368 1377 1358 1363 0 -9.07(-0.66%)
Mar 30, 2010 1369 1380 1362 1372 0 +2.78(+0.20%)
Mar 29, 2010 1374 1380 1357 1369 0 -0.84(-0.06%)
Mar 26, 2010 1325 1380 1363 1370 0 +5.34(+0.39%)
Mar 25, 2010 1331 1384 1362 1365 0 -6.74(-0.49%)
Mar 24, 2010 1332 1385 1364 1372 0 -7.58(-0.55%)
Mar 23, 2010 1332 1382 1365 1379 0 +6.03(+0.44%)
Mar 22, 2010 1309 1379 1347 1373 0 +10.35(+0.76%)
Mar 19, 2010 1325 1375 1353 1363 0 -3.45(-0.25%)
Mar 18, 2010 1369 1377 1360 1366 0 -2.09(-0.15%)
Mar 17, 2010 1314 1374 1352 1368 0 +13.18(+0.97%)
Mar 16, 2010 1308 1360 1344 1355 0 +8.32(+0.62%)
Mar 15, 2010 1296 1350 1339 1347 0 +5.24(+0.39%)
Mar 12, 2010 1296 1351 1333 1342 0 +4.82(+0.36%)
Mar 11, 2010 1277 1342 1319 1337 0 +10.25(+0.77%)
Mar 10, 2010 1274 1333 1313 1327 0 +5.94(+0.45%)
Mar 09, 2010 1269 1332 1308 1321 0 +8.97(+0.68%)
Mar 08, 2010 1300 1322 1295 1312 0 +19.80(+1.53%)
Mar 05, 2010 1237 1295 1274 1292 0 +14.80(+1.16%)
Mar 04, 2010 1236 1288 1271 1277 0 -4.56(-0.36%)
Mar 03, 2010 1244 1296 1276 1282 0 -5.42(-0.42%)
Mar 02, 2010 1243 1294 1279 1287 0 +3.88(+0.30%)
Mar 01, 2010 1232 1288 1271 1283 0 +8.46(+0.66%)
Feb 26, 2010 1235 1288 1270 1275 0 -2.42(-0.19%)
Feb 25, 2010 1228 1283 1262 1277 0 -10.37(-0.81%)
Feb 24, 2010 1235 1293 1275 1287 0 +9.19(+0.72%)
Feb 23, 2010 1232 1287 1271 1278 0 -0.94(-0.07%)
Feb 22, 2010 1240 1288 1274 1279 0 -3.71(-0.29%)
Feb 19, 2010 1229 1287 1272 1283 0 +6.20(+0.49%)
Feb 18, 2010 1226 1283 1267 1277 0 +2.67(+0.21%)
Feb 17, 2010 1227 1280 1264 1274 0 +5.58(+0.44%)
Feb 16, 2010 1215 1273 1253 1269 0 +11.41(+0.91%)
Feb 12, 2010 1257 1257 1257 0 -0.50(-0.04%)
Feb 11, 2010 1199 1260 1231 1258 0 +11.59(+0.93%)
Feb 10, 2010 1199 1256 1235 1246 0 -0.98(-0.08%)
Feb 09, 2010 1194 1253 1228 1247 0 +6.79(+0.55%)
Feb 08, 2010 1192 1249 1226 1240 0 +4.69(+0.38%)
Feb 05, 2010 1200 1254 1219 1236 0 -9.78(-0.79%)
Feb 04, 2010 1224 1276 1243 1245 0 -28.86(-2.27%)
Feb 03, 2010 1223 1284 1262 1274 0 +8.53(+0.67%)
Feb 02, 2010 1213 1269 1249 1266 0 +9.09(+0.72%)
Feb 01, 2010 1193 1263 1235 1257 0 +25.00(+2.03%)
Jan 29, 2010 1196 1254 1230 1232 0 -8.44(-0.68%)
Jan 28, 2010 1256 1261 1234 1240 0 -13.10(-1.05%)
Jan 27, 2010 1204 1259 1240 1253 0 +0.92(+0.07%)
Jan 26, 2010 1192 1260 1235 1252 0 +8.46(+0.68%)
Jan 25, 2010 1211 1261 1239 1244 0 -10.35(-0.83%)
Jan 22, 2010 1215 1283 1245 1254 0 -8.34(-0.66%)
Jan 21, 2010 1265 1282 1253 1262 0 +4.50(+0.36%)
Jan 20, 2010 1219 1274 1248 1258 0 -6.13(-0.48%)
Jan 19, 2010 1208 1271 1248 1264 0 +16.66(+1.34%)
Jan 15, 2010 1247 1247 1247 0 -10.23(-0.81%)
Jan 14, 2010 1199 1261 1238 1258 0 +11.40(+0.91%)
Jan 13, 2010 1243 1256 1235 1246 0 +5.96(+0.48%)
Jan 12, 2010 1184 1247 1225 1240 0 +4.40(+0.36%)
Jan 11, 2010 1187 1243 1223 1236 0 +6.64(+0.54%)
Jan 08, 2010 1186 1241 1222 1229 0 -0.67(-0.05%)
Jan 07, 2010 1174 1238 1215 1230 0 +5.96(+0.49%)
Jan 06, 2010 1236 1242 1217 1224 0 -14.68(-1.19%)
Jan 05, 2010 1240 1250 1228 1239 0 -3.02(-0.24%)
Jan 04, 2010 1243 1250 1232 1242 0 +4.77(+0.39%)
Dec 31, 2009 1237 1237 1237 0 -11.04(-0.88%)
Dec 30, 2009 1209 1262 1243 1248 0 -10.64(-0.85%)
Dec 29, 2009 1215 1268 1255 1258 0 -0.84(-0.07%)
Dec 28, 2009 1213 1266 1250 1259 0 +0.34(+0.03%)
Dec 24, 2009 1212 1265 1253 1259 0 +0.84(+0.07%)
Dec 23, 2009 1206 1263 1242 1258 0 +8.05(+0.64%)
Dec 22, 2009 1197 1256 1239 1250 0 +8.83(+0.71%)
Dec 21, 2009 1190 1252 1227 1241 0 +5.87(+0.47%)
Dec 18, 2009 1173 1240 1215 1235 0 +20.31(+1.67%)
Dec 17, 2009 1172 1227 1211 1215 0 -9.30(-0.76%)
Dec 16, 2009 1179 1236 1215 1224 0 +5.35(+0.44%)
Dec 15, 2009 1174 1229 1214 1219 0 -2.92(-0.24%)
Dec 14, 2009 1220 1226 1211 1222 0 +12.68(+1.05%)
Dec 11, 2009 1159 1215 1199 1209 0 +9.73(+0.81%)
Dec 10, 2009 1149 1210 1188 1200 0 +9.77(+0.82%)
Dec 09, 2009 1142 1197 1179 1190 0 +1.84(+0.15%)
Dec 08, 2009 1137 1196 1175 1188 0 -16.15(-1.34%)
Dec 07, 2009 1155 1213 1194 1204 0 +2.66(+0.22%)
Dec 04, 2009 1165 1222 1186 1201 0 -0.58(-0.05%)
Dec 03, 2009 1171 1224 1200 1202 0 -13.88(-1.14%)
Dec 02, 2009 1177 1235 1210 1216 0 -6.60(-0.54%)
Dec 01, 2009 1179 1233 1218 1222 0 +3.92(+0.32%)
Nov 30, 2009 1174 1228 1207 1219 0 -1.04(-0.09%)
Nov 27, 2009 1160 1228 1205 1220 0 -15.07(-1.22%)
Nov 25, 2009 1235 1235 1235 0 +6.17(+0.50%)
Nov 24, 2009 1184 1236 1213 1229 0 -1.60(-0.13%)
Nov 23, 2009 1189 1242 1223 1230 0 +5.13(+0.42%)
Nov 20, 2009 1170 1233 1211 1225 0 +4.47(+0.37%)
Nov 19, 2009 1184 1232 1209 1221 0 -14.90(-1.21%)
Nov 18, 2009 1232 1241 1221 1235 0 +2.42(+0.20%)
Nov 17, 2009 1192 1246 1225 1233 0 -9.62(-0.77%)
Nov 16, 2009 1182 1247 1223 1243 0 +19.59(+1.60%)
Nov 13, 2009 1163 1229 1202 1223 0 +16.32(+1.35%)
Nov 12, 2009 1171 1224 1202 1207 0 -13.62(-1.12%)
Nov 11, 2009 1174 1228 1210 1220 0 +7.06(+0.58%)
Nov 10, 2009 1169 1224 1203 1213 0 -4.59(-0.38%)
Nov 09, 2009 1167 1224 1205 1218 0 +13.23(+1.10%)
Nov 06, 2009 1144 1215 1185 1205 0 +18.08(+1.52%)
Nov 05, 2009 1126 1195 1167 1187 0 +20.98(+1.80%)
Nov 04, 2009 1112 1180 1148 1166 0 +13.28(+1.15%)
Nov 03, 2009 1094 1160 1136 1152 0 +6.60(+0.58%)
Nov 02, 2009 1096 1157 1130 1146 0 +8.64(+0.76%)
Oct 30, 2009 1108 1165 1135 1137 0 -18.14(-1.57%)
Oct 29, 2009 1101 1161 1139 1155 0 +15.90(+1.40%)
Oct 28, 2009 1102 1163 1137 1139 0 -11.22(-0.98%)
Oct 27, 2009 1117 1166 1140 1150 0 -11.48(-0.99%)
Oct 26, 2009 1122 1182 1158 1162 0 -8.46(-0.72%)
Oct 23, 2009 1125 1179 1164 1170 0 -10.51(-0.89%)
Oct 22, 2009 1130 1197 1164 1181 0 +22.19(+1.92%)
Oct 21, 2009 1127 1188 1154 1159 0 -18.77(-1.59%)
Oct 20, 2009 1128 1192 1171 1178 0 -18.02(-1.51%)
Oct 19, 2009 1141 1202 1180 1196 0 +11.92(+1.01%)
Oct 16, 2009 1127 1193 1168 1184 0 +4.60(+0.39%)
Oct 15, 2009 1115 1183 1159 1179 0 +12.01(+1.03%)
Oct 14, 2009 1123 1179 1160 1167 0 +6.85(+0.59%)
Oct 13, 2009 1116 1171 1152 1160 0 -2.37(-0.20%)
Oct 12, 2009 1166 1176 1155 1163 0 +4.11(+0.35%)
Oct 09, 2009 1153 1165 1142 1158 0 +1.23(+0.11%)
Oct 08, 2009 1163 1175 1153 1157 0 +1.45(+0.13%)
Oct 07, 2009 1160 1169 1145 1156 0 -8.07(-0.69%)
Oct 06, 2009 1153 1173 1148 1164 0 +0.21(+0.02%)
Oct 05, 2009 1156 1172 1146 1164 0 +13.19(+1.15%)
Oct 02, 2009 1144 1164 1137 1150 0 -3.70(-0.32%)
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.