NRN Restaurant Index (CIX: NRNMX )

5,415.07 +26.56 (+0.49%)
Streaming Delayed Price Updated: 5:41 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4287 4333 4272 4320 0 +20.10(+0.47%)
Feb 27, 2019 4306 4333 4280 4300 0 -15.65(-0.36%)
Feb 26, 2019 4317 4341 4295 4316 0 +3.87(+0.09%)
Feb 25, 2019 4365 4378 4303 4312 0 -30.34(-0.70%)
Feb 22, 2019 4326 4355 4301 4342 0 +16.51(+0.38%)
Feb 21, 2019 4292 4350 4275 4326 0 +20.45(+0.48%)
Feb 20, 2019 4300 4329 4280 4305 0 +10.40(+0.24%)
Feb 19, 2019 4319 4338 4277 4295 0 -18.81(-0.44%)
Feb 15, 2019 4302 4342 4269 4314 0 +38.51(+0.90%)
Feb 14, 2019 4235 4303 4216 4275 0 +26.59(+0.63%)
Feb 13, 2019 4235 4265 4216 4249 0 +16.38(+0.39%)
Feb 12, 2019 4257 4275 4219 4232 0 -7.18(-0.17%)
Feb 11, 2019 4242 4281 4218 4240 0 +12.66(+0.30%)
Feb 08, 2019 4204 4245 4186 4227 0 +4.83(+0.11%)
Feb 07, 2019 4190 4246 4160 4222 0 +12.84(+0.31%)
Feb 06, 2019 4226 4242 4187 4209 0 -17.39(-0.41%)
Feb 05, 2019 4198 4256 4181 4227 0 +34.65(+0.83%)
Feb 04, 2019 4184 4211 4149 4192 0 +14.61(+0.35%)
Feb 01, 2019 4218 4249 4165 4177 0 -24.22(-0.58%)
Jan 31, 2019 4214 4264 4150 4202 0 -27.02(-0.64%)
Jan 30, 2019 4226 4302 4169 4229 0 +17.71(+0.42%)
Jan 29, 2019 4234 4251 4170 4211 0 -24.56(-0.58%)
Jan 28, 2019 4214 4248 4183 4235 0 -7.63(-0.18%)
Jan 25, 2019 4298 4323 4214 4243 0 +5.11(+0.12%)
Jan 24, 2019 4258 4287 4178 4238 0 -6.70(-0.16%)
Jan 23, 2019 4213 4265 4191 4245 0 +58.15(+1.39%)
Jan 22, 2019 4161 4229 4141 4186 0 +20.84(+0.50%)
Jan 18, 2019 4168 4185 4118 4166 0 +35.00(+0.85%)
Jan 17, 2019 4081 4140 4073 4131 0 +41.31(+1.01%)
Jan 16, 2019 4114 4140 4077 4089 0 -23.21(-0.56%)
Jan 15, 2019 4105 4152 4080 4113 0 +17.21(+0.42%)
Jan 14, 2019 4107 4132 4077 4095 0 -35.86(-0.87%)
Jan 11, 2019 4073 4141 4055 4131 0 +7.16(+0.17%)
Jan 10, 2019 4083 4140 4063 4124 0 +26.16(+0.64%)
Jan 09, 2019 4098 4122 4058 4098 0 +3.58(+0.09%)
Jan 08, 2019 4111 4136 4054 4094 0 +15.76(+0.39%)
Jan 07, 2019 4023 4118 4006 4079 0 +51.28(+1.27%)
Jan 04, 2019 3966 4058 3950 4027 0 +99.90(+2.54%)
Jan 03, 2019 3970 4000 3909 3927 0 -68.99(-1.73%)
Jan 02, 2019 3970 4007 3934 3996 0 -19.05(-0.47%)
Dec 31, 2018 3987 4030 3969 4015 0 +42.10(+1.06%)
Dec 28, 2018 3978 4022 3951 3973 0 +8.17(+0.21%)
Dec 27, 2018 3917 3971 3857 3965 0 +20.52(+0.52%)
Dec 26, 2018 3832 3949 3810 3945 0 +121.50(+3.18%)
Dec 24, 2018 3892 3914 3811 3823 0 -74.23(-1.90%)
Dec 21, 2018 3916 3994 3883 3897 0 -11.95(-0.31%)
Dec 20, 2018 4004 4021 3870 3909 0 -118.20(-2.93%)
Dec 19, 2018 4083 4134 4006 4027 0 -35.75(-0.88%)
Dec 18, 2018 4086 4113 4035 4063 0 +10.11(+0.25%)
Dec 17, 2018 4110 4134 4033 4053 0 -70.10(-1.70%)
Dec 14, 2018 4140 4173 4074 4123 0 -79.26(-1.89%)
Dec 13, 2018 4162 4227 4144 4202 0 +51.85(+1.25%)
Dec 12, 2018 4149 4194 4121 4151 0 +13.69(+0.33%)
Dec 11, 2018 4205 4223 4112 4137 0 -23.99(-0.58%)
Dec 10, 2018 4144 4183 4081 4161 0 +15.99(+0.39%)
Dec 07, 2018 4206 4247 4132 4145 0 -72.59(-1.72%)
Dec 06, 2018 4165 4227 4127 4218 0 +12.58(+0.30%)
Dec 04, 2018 4252 4299 4194 4205 0 -44.58(-1.05%)
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.