NRN Restaurant Index (CIX: NRNMX )

5,500.30 +58.80 (+1.08%)
Streaming Delayed Price Updated: 12:37 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 3499 3514 3461 3480 0 -21.71(-0.62%)
Sep 28, 2017 3489 3526 3470 3502 0 +25.71(+0.74%)
Sep 27, 2017 3472 3503 3456 3476 0 +11.74(+0.34%)
Sep 26, 2017 3494 3513 3447 3464 0 -32.99(-0.94%)
Sep 25, 2017 3524 3540 3479 3497 0 -35.54(-1.01%)
Sep 22, 2017 3533 3550 3517 3533 0 -1.95(-0.06%)
Sep 21, 2017 3549 3557 3521 3535 0 -14.81(-0.42%)
Sep 20, 2017 3510 3557 3506 3549 0 +43.99(+1.25%)
Sep 19, 2017 3509 3522 3483 3505 0 +4.95(+0.14%)
Sep 18, 2017 3513 3531 3486 3500 0 -2.28(-0.06%)
Sep 15, 2017 3504 3527 3477 3503 0 +5.68(+0.16%)
Sep 14, 2017 3498 3512 3472 3497 0 -1.00(-0.03%)
Sep 13, 2017 3476 3526 3462 3498 0 +26.34(+0.76%)
Sep 12, 2017 3507 3529 3445 3472 0 -48.60(-1.38%)
Sep 11, 2017 3490 3537 3483 3520 0 +43.71(+1.26%)
Sep 08, 2017 3466 3501 3450 3477 0 +1.99(+0.06%)
Sep 07, 2017 3481 3512 3446 3475 0 +1.57(+0.05%)
Sep 06, 2017 3503 3515 3462 3473 0 -31.14(-0.89%)
Sep 05, 2017 3509 3529 3478 3504 0 -16.21(-0.46%)
Sep 01, 2017 3521 3536 3509 3520 0 +2.27(+0.06%)
Aug 31, 2017 3509 3528 3495 3518 0 +16.50(+0.47%)
Aug 30, 2017 3480 3512 3472 3502 0 +11.82(+0.34%)
Aug 29, 2017 3494 3511 3475 3490 0 -19.70(-0.56%)
Aug 28, 2017 3507 3523 3481 3510 0 +9.27(+0.26%)
Aug 25, 2017 3503 3524 3485 3500 0 +11.08(+0.32%)
Aug 24, 2017 3512 3526 3482 3489 0 -13.72(-0.39%)
Aug 23, 2017 3513 3521 3487 3503 0 -25.92(-0.73%)
Aug 22, 2017 3495 3544 3489 3529 0 +41.47(+1.19%)
Aug 21, 2017 3487 3504 3466 3487 0 +13.00(+0.37%)
Aug 18, 2017 3483 3495 3458 3474 0 -12.73(-0.36%)
Aug 17, 2017 3505 3534 3482 3487 0 -24.89(-0.71%)
Aug 16, 2017 3500 3535 3487 3512 0 +21.06(+0.60%)
Aug 15, 2017 3504 3519 3477 3491 0 -3.72(-0.11%)
Aug 14, 2017 3505 3516 3477 3495 0 +3.79(+0.11%)
Aug 11, 2017 3476 3512 3468 3491 0 +14.51(+0.42%)
Aug 10, 2017 3462 3507 3443 3476 0 +3.17(+0.09%)
Aug 09, 2017 3484 3499 3446 3473 0 -10.16(-0.29%)
Aug 08, 2017 3509 3520 3468 3483 0 -33.06(-0.94%)
Aug 07, 2017 3506 3535 3491 3516 0 +15.84(+0.45%)
Aug 04, 2017 3516 3529 3473 3501 0 -9.99(-0.28%)
Aug 03, 2017 3534 3559 3499 3511 0 -28.84(-0.81%)
Aug 02, 2017 3495 3549 3487 3539 0 +46.53(+1.33%)
Aug 01, 2017 3502 3523 3466 3493 0 +7.08(+0.20%)
Jul 31, 2017 3503 3520 3474 3486 0 -5.36(-0.15%)
Jul 28, 2017 3523 3546 3464 3491 0 -115.39(-3.20%)
Jul 27, 2017 3578 3624 3549 3607 0 +30.44(+0.85%)
Jul 26, 2017 3630 3636 3559 3576 0 -48.42(-1.34%)
Jul 25, 2017 3614 3654 3583 3624 0 +72.83(+2.05%)
Jul 24, 2017 3579 3591 3545 3552 0 -26.92(-0.75%)
Jul 21, 2017 3583 3603 3564 3579 0 -8.11(-0.23%)
Jul 20, 2017 3592 3621 3573 3587 0 -1.50(-0.04%)
Jul 19, 2017 3587 3606 3568 3588 0 +1.91(+0.05%)
Jul 18, 2017 3602 3617 3559 3586 0 -21.38(-0.59%)
Jul 17, 2017 3609 3627 3594 3608 0 -6.61(-0.18%)
Jul 14, 2017 3613 3629 3598 3614 0 +6.62(+0.18%)
Jul 13, 2017 3638 3643 3586 3608 0 -25.36(-0.70%)
Jul 12, 2017 3614 3645 3605 3633 0 +29.20(+0.81%)
Jul 11, 2017 3606 3625 3580 3604 0 -3.60(-0.10%)
Jul 10, 2017 3626 3636 3597 3607 0 -17.97(-0.50%)
Jul 07, 2017 3589 3641 3579 3625 0 +44.31(+1.24%)
Jul 06, 2017 3580 3597 3561 3581 0 -9.05(-0.25%)
Jul 05, 2017 3606 3617 3569 3590 0 -10.00(-0.28%)
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.