NRN Restaurant Index (CIX: NRNMX )

5,496.50 +54.99 (+1.01%)
Streaming Delayed Price Updated: 1:04 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 4891 4922 4869 4910 0 +24.30(+0.50%)
Jun 27, 2019 4859 4897 4842 4886 0 +32.24(+0.66%)
Jun 26, 2019 4891 4898 4833 4853 0 -38.20(-0.78%)
Jun 25, 2019 4886 4930 4864 4891 0 +27.34(+0.56%)
Jun 24, 2019 4886 4908 4850 4864 0 -6.54(-0.13%)
Jun 21, 2019 4896 4917 4857 4871 0 -26.56(-0.54%)
Jun 20, 2019 4880 4912 4847 4897 0 +29.14(+0.60%)
Jun 19, 2019 4856 4885 4802 4868 0 +16.48(+0.34%)
Jun 18, 2019 4877 4901 4837 4852 0 -0.16(-0.00%)
Jun 17, 2019 4902 4916 4833 4852 0 -37.93(-0.78%)
Jun 14, 2019 4862 4913 4852 4890 0 +27.00(+0.56%)
Jun 13, 2019 4872 4899 4839 4863 0 +6.55(+0.13%)
Jun 12, 2019 4841 4888 4819 4856 0 +34.56(+0.72%)
Jun 11, 2019 4822 4858 4788 4822 0 +18.79(+0.39%)
Jun 10, 2019 4873 4886 4767 4803 0 -50.15(-1.03%)
Jun 07, 2019 4814 4890 4804 4853 0 +53.24(+1.11%)
Jun 06, 2019 4738 4815 4727 4800 0 +65.46(+1.38%)
Jun 05, 2019 4709 4750 4685 4734 0 +36.91(+0.79%)
Jun 04, 2019 4642 4717 4631 4697 0 +75.49(+1.63%)
Jun 03, 2019 4607 4645 4571 4622 0 +14.54(+0.32%)
May 31, 2019 4580 4638 4566 4607 0 -14.22(-0.31%)
May 30, 2019 4568 4636 4552 4622 0 +61.06(+1.34%)
May 29, 2019 4576 4590 4522 4560 0 -33.13(-0.72%)
May 28, 2019 4631 4663 4575 4594 0 -25.79(-0.56%)
May 24, 2019 4662 4673 4606 4619 0 -21.12(-0.46%)
May 23, 2019 4660 4675 4604 4641 0 -49.43(-1.05%)
May 22, 2019 4694 4718 4665 4690 0 -14.07(-0.30%)
May 21, 2019 4700 4735 4670 4704 0 +33.03(+0.71%)
May 20, 2019 4689 4724 4641 4671 0 -30.53(-0.65%)
May 17, 2019 4672 4736 4666 4702 0 +4.43(+0.09%)
May 16, 2019 4678 4735 4656 4697 0 +26.23(+0.56%)
May 15, 2019 4634 4694 4622 4671 0 +23.71(+0.51%)
May 14, 2019 4645 4688 4625 4647 0 +3.43(+0.07%)
May 13, 2019 4649 4682 4599 4644 0 -61.31(-1.30%)
May 10, 2019 4656 4724 4635 4705 0 +34.54(+0.74%)
May 09, 2019 4648 4688 4625 4670 0 -1.75(-0.04%)
May 08, 2019 4661 4706 4629 4672 0 +0.10(+0.00%)
May 07, 2019 4670 4718 4638 4672 0 -23.28(-0.50%)
May 06, 2019 4637 4707 4624 4695 0 +18.81(+0.40%)
May 03, 2019 4643 4698 4621 4677 0 +48.15(+1.04%)
May 02, 2019 4617 4652 4582 4628 0 +19.48(+0.42%)
May 01, 2019 4633 4669 4593 4609 0 -48.66(-1.04%)
Apr 30, 2019 4666 4700 4603 4658 0 +5.36(+0.12%)
Apr 29, 2019 4669 4688 4612 4652 0 -18.30(-0.39%)
Apr 26, 2019 4667 4696 4608 4671 0 +12.12(+0.26%)
Apr 25, 2019 4634 4681 4592 4658 0 +7.32(+0.16%)
Apr 24, 2019 4621 4687 4609 4651 0 +45.07(+0.98%)
Apr 23, 2019 4586 4629 4575 4606 0 +26.09(+0.57%)
Apr 22, 2019 4589 4611 4558 4580 0 -26.82(-0.58%)
Apr 18, 2019 4548 4616 4538 4607 0 +70.03(+1.54%)
Apr 17, 2019 4558 4575 4521 4537 0 -16.83(-0.37%)
Apr 16, 2019 4585 4597 4534 4554 0 -14.78(-0.32%)
Apr 15, 2019 4577 4592 4545 4568 0 -7.85(-0.17%)
Apr 12, 2019 4545 4595 4534 4576 0 +45.90(+1.01%)
Apr 11, 2019 4527 4548 4504 4530 0 +6.83(+0.15%)
Apr 10, 2019 4526 4554 4501 4523 0 +6.62(+0.15%)
Apr 09, 2019 4513 4535 4490 4517 0 -11.88(-0.26%)
Apr 08, 2019 4530 4558 4503 4529 0 -13.86(-0.31%)
Apr 05, 2019 4523 4557 4512 4543 0 +25.63(+0.57%)
Apr 04, 2019 4511 4539 4486 4517 0 +16.38(+0.36%)
Apr 03, 2019 4511 4527 4472 4501 0 +5.49(+0.12%)
Apr 02, 2019 4503 4515 4459 4495 0 -4.41(-0.10%)
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.