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, 2015 2951 2968 2915 2925 0 -31.81(-1.08%)
Apr 29, 2015 2965 2991 2931 2956 0 -28.68(-0.96%)
Apr 28, 2015 2972 2995 2946 2985 0 +6.71(+0.23%)
Apr 27, 2015 3025 3037 2967 2978 0 -44.92(-1.49%)
Apr 24, 2015 2977 3036 2962 3023 0 +68.18(+2.31%)
Apr 23, 2015 2944 2973 2921 2955 0 +19.97(+0.68%)
Apr 22, 2015 2931 2974 2897 2935 0 +30.14(+1.04%)
Apr 21, 2015 2907 2937 2889 2905 0 -13.43(-0.46%)
Apr 20, 2015 2900 2929 2890 2918 0 +29.96(+1.04%)
Apr 17, 2015 2894 2909 2867 2888 0 -21.72(-0.75%)
Apr 16, 2015 2918 2949 2900 2910 0 -0.89(-0.03%)
Apr 15, 2015 2933 2949 2904 2911 0 -18.84(-0.64%)
Apr 14, 2015 2939 2953 2913 2930 0 -16.08(-0.55%)
Apr 13, 2015 2940 2964 2926 2946 0 +1.19(+0.04%)
Apr 10, 2015 2921 2957 2907 2945 0 -43.03(-1.44%)
Apr 09, 2015 2988 3010 2964 2988 0 +68.25(+2.34%)
Apr 08, 2015 2899 2934 2885 2920 0 +24.22(+0.84%)
Apr 07, 2015 2911 2926 2888 2895 0 -16.02(-0.55%)
Apr 06, 2015 2895 2931 2883 2911 0 +5.02(+0.17%)
Apr 02, 2015 2906 2906 2906 2906 0 +13.20(+0.46%)
Apr 01, 2015 2911 2920 2875 2893 0 -29.03(-0.99%)
Mar 31, 2015 2939 2959 2918 2922 0 -21.83(-0.74%)
Mar 30, 2015 2937 2963 2925 2944 0 +22.25(+0.76%)
Mar 27, 2015 2922 2949 2908 2922 0 -2.19(-0.07%)
Mar 26, 2015 2927 2943 2889 2924 0 -18.94(-0.64%)
Mar 25, 2015 2983 3009 2941 2943 0 -54.20(-1.81%)
Mar 24, 2015 2986 3013 2965 2997 0 +16.47(+0.55%)
Mar 23, 2015 2963 3000 2945 2981 0 +20.05(+0.68%)
Mar 20, 2015 2962 2990 2939 2961 0 +17.80(+0.60%)
Mar 19, 2015 2940 2972 2922 2943 0 +7.73(+0.26%)
Mar 18, 2015 2907 2951 2881 2935 0 +22.79(+0.78%)
Mar 17, 2015 2914 2930 2896 2912 0 -7.88(-0.27%)
Mar 16, 2015 2914 2936 2904 2920 0 +24.83(+0.86%)
Mar 13, 2015 2894 2924 2874 2895 0 -3.17(-0.11%)
Mar 12, 2015 2859 2905 2853 2898 0 +53.66(+1.89%)
Mar 11, 2015 2874 2894 2838 2845 0 -27.84(-0.97%)
Mar 10, 2015 2889 2900 2861 2873 0 -37.49(-1.29%)
Mar 09, 2015 2889 2924 2883 2910 0 +20.19(+0.70%)
Mar 06, 2015 2926 2941 2881 2890 0 -53.31(-1.81%)
Mar 05, 2015 2933 2961 2919 2943 0 +2.12(+0.07%)
Mar 04, 2015 2941 2965 2924 2941 0 -20.09(-0.68%)
Mar 03, 2015 2965 2971 2950 2961 0 -11.40(-0.38%)
Mar 02, 2015 2941 2997 2929 2973 0 +29.34(+1.00%)
Feb 27, 2015 2956 2977 2925 2943 0 -15.10(-0.51%)
Feb 26, 2015 2960 2971 2955 2958 0 +11.51(+0.39%)
Feb 25, 2015 2891 2965 2883 2947 0 +53.71(+1.86%)
Feb 24, 2015 2878 2910 2864 2893 0 +13.10(+0.45%)
Feb 23, 2015 2882 2897 2864 2880 0 +1.18(+0.04%)
Feb 20, 2015 2875 2890 2855 2879 0 +3.03(+0.11%)
Feb 19, 2015 2875 2894 2858 2876 0 +4.51(+0.16%)
Feb 18, 2015 2849 2881 2839 2871 0 +26.31(+0.92%)
Feb 17, 2015 2843 2864 2821 2845 0 -3.01(-0.11%)
Feb 13, 2015 2848 2848 2848 2848 0 +1.95(+0.07%)
Feb 12, 2015 2827 2859 2800 2846 0 +15.02(+0.53%)
Feb 11, 2015 2836 2852 2813 2831 0 -1.73(-0.06%)
Feb 10, 2015 2798 2841 2786 2833 0 +52.20(+1.88%)
Feb 09, 2015 2794 2809 2769 2781 0 -31.10(-1.11%)
Feb 06, 2015 2824 2838 2794 2812 0 -13.48(-0.48%)
Feb 05, 2015 2812 2845 2795 2825 0 +15.37(+0.55%)
Feb 04, 2015 2792 2832 2785 2810 0 -9.18(-0.33%)
Feb 03, 2015 2796 2824 2772 2819 0 +33.47(+1.20%)
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.