NRN Restaurant Index (CIX: NRNMX )

5,493.25 +51.75 (+0.95%)
Streaming Delayed Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.