NRN Restaurant Index (CIX: NRNMX )

5,374.89 +30.48 (+0.57%)
Streaming Delayed Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 2619 2629 2583 2597 0 -17.56(-0.67%)
Sep 29, 2014 2575 2631 2567 2614 0 +23.73(+0.92%)
Sep 26, 2014 2562 2599 2559 2591 0 +26.82(+1.05%)
Sep 25, 2014 2589 2600 2559 2564 0 -34.93(-1.34%)
Sep 19, 2014 2596 2616 2585 2599 0 +12.49(+0.48%)
Sep 18, 2014 2583 2597 2566 2586 0 +10.58(+0.41%)
Sep 17, 2014 2573 2590 2558 2576 0 +2.42(+0.09%)
Sep 16, 2014 2565 2589 2555 2573 0 +5.84(+0.23%)
Sep 15, 2014 2567 2583 2551 2568 0 -2.47(-0.10%)
Sep 12, 2014 2582 2593 2556 2570 0 -11.29(-0.44%)
Sep 11, 2014 2583 2597 2566 2581 0 -6.16(-0.24%)
Sep 10, 2014 2557 2594 2547 2587 0 +25.33(+0.99%)
Sep 09, 2014 2585 2592 2555 2562 0 -24.55(-0.95%)
Sep 08, 2014 2586 2596 2573 2587 0 -6.09(-0.23%)
Sep 05, 2014 2576 2596 2568 2593 0 +13.16(+0.51%)
Sep 04, 2014 2564 2589 2559 2580 0 +6.23(+0.24%)
Sep 03, 2014 2584 2599 2567 2573 0 -4.30(-0.17%)
Sep 02, 2014 2584 2600 2563 2578 0 -12.88(-0.50%)
Aug 29, 2014 2591 2591 2591 0 -3.24(-0.13%)
Aug 28, 2014 2584 2607 2577 2594 0 -6.65(-0.26%)
Aug 27, 2014 2602 2614 2584 2600 0 -1.77(-0.07%)
Aug 26, 2014 2604 2620 2594 2602 0 -2.27(-0.09%)
Aug 25, 2014 2605 2622 2594 2605 0 +10.34(+0.40%)
Aug 22, 2014 2594 2606 2585 2594 0 -3.12(-0.12%)
Aug 21, 2014 2606 2617 2588 2597 0 -3.51(-0.13%)
Aug 20, 2014 2602 2617 2590 2601 0 -3.51(-0.13%)
Aug 19, 2014 2602 2614 2592 2604 0 +9.53(+0.37%)
Aug 18, 2014 2585 2607 2580 2595 0 +19.98(+0.78%)
Aug 15, 2014 2584 2594 2560 2575 0 +3.39(+0.13%)
Aug 14, 2014 2580 2588 2556 2571 0 -10.73(-0.42%)
Aug 13, 2014 2581 2599 2568 2582 0 +6.63(+0.26%)
Aug 12, 2014 2575 2585 2564 2575 0 -3.02(-0.12%)
Aug 11, 2014 2574 2591 2566 2579 0 +9.30(+0.36%)
Aug 08, 2014 2553 2578 2545 2569 0 +11.26(+0.44%)
Aug 07, 2014 2574 2584 2551 2558 0 -3.52(-0.14%)
Aug 06, 2014 2552 2579 2545 2561 0 +2.91(+0.11%)
Aug 05, 2014 2574 2587 2550 2559 0 -23.72(-0.92%)
Aug 04, 2014 2575 2592 2560 2582 0 +11.24(+0.44%)
Aug 01, 2014 2571 2591 2556 2571 0 -4.58(-0.18%)
Jul 31, 2014 2591 2601 2565 2576 0 -42.87(-1.64%)
Jul 23, 2014 2616 2633 2600 2619 0 -5.61(-0.21%)
Jul 22, 2014 2604 2641 2597 2624 0 +27.33(+1.05%)
Jul 21, 2014 2621 2628 2588 2597 0 -37.54(-1.43%)
Jul 18, 2014 2617 2644 2608 2634 0 +22.31(+0.85%)
Jul 17, 2014 2646 2657 2606 2612 0 -54.78(-2.05%)
Jul 16, 2014 2684 2690 2655 2667 0 -20.00(-0.74%)
Jul 15, 2014 2690 2701 2671 2687 0 -5.69(-0.21%)
Jul 14, 2014 2697 2706 2683 2693 0 +6.96(+0.26%)
Jul 11, 2014 2693 2700 2673 2686 0 -8.69(-0.32%)
Jul 10, 2014 2686 2709 2676 2694 0 -22.58(-0.83%)
Jul 09, 2014 2687 2724 2683 2717 0 +29.28(+1.09%)
Jul 08, 2014 2689 2705 2673 2688 0 -9.51(-0.35%)
Jul 07, 2014 2708 2718 2686 2697 0 -18.98(-0.70%)
Jul 03, 2014 2716 2716 2716 0 +18.31(+0.68%)
Jul 02, 2014 2706 2713 2689 2698 0 -7.84(-0.29%)
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.