NRN Restaurant Index (CIX: NRNMX )

5,317.37 UNCHANGED
Streaming Delayed Price Updated: 5:57 AM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5047 5090 5023 5076 0 +37.20(+0.74%)
Sep 27, 2019 5077 5093 5007 5039 0 -20.86(-0.41%)
Sep 26, 2019 5097 5129 5041 5059 0 -16.48(-0.32%)
Sep 25, 2019 5066 5099 5023 5076 0 +9.37(+0.18%)
Sep 24, 2019 5126 5146 5049 5067 0 -30.36(-0.60%)
Sep 23, 2019 5060 5128 5043 5097 0 +35.51(+0.70%)
Sep 20, 2019 5109 5142 5053 5061 0 -45.47(-0.89%)
Sep 19, 2019 5098 5144 5068 5107 0 -0.48(-0.01%)
Sep 18, 2019 5103 5128 5053 5107 0 +18.08(+0.36%)
Sep 17, 2019 5038 5123 5018 5089 0 +68.19(+1.36%)
Sep 16, 2019 5040 5076 5003 5021 0 -40.65(-0.80%)
Sep 13, 2019 5126 5144 5037 5062 0 -58.13(-1.14%)
Sep 12, 2019 5131 5184 5099 5120 0 +30.22(+0.59%)
Sep 11, 2019 5067 5126 5029 5090 0 +15.63(+0.31%)
Sep 10, 2019 5205 5218 5009 5074 0 -164.75(-3.14%)
Sep 09, 2019 5306 5322 5216 5239 0 -53.32(-1.01%)
Sep 06, 2019 5292 5330 5271 5292 0 +7.46(+0.14%)
Sep 05, 2019 5307 5329 5249 5285 0 +12.51(+0.24%)
Sep 04, 2019 5221 5292 5173 5272 0 +23.01(+0.44%)
Sep 03, 2019 5261 5296 5219 5249 0 -18.91(-0.36%)
Aug 30, 2019 5323 5332 5240 5268 0 -47.23(-0.89%)
Aug 29, 2019 5309 5337 5270 5315 0 +44.27(+0.84%)
Aug 28, 2019 5234 5282 5211 5271 0 +42.88(+0.82%)
Aug 27, 2019 5265 5286 5218 5228 0 -18.63(-0.36%)
Aug 26, 2019 5208 5253 5175 5247 0 +74.80(+1.45%)
Aug 23, 2019 5258 5289 5152 5172 0 -94.96(-1.80%)
Aug 22, 2019 5275 5300 5223 5267 0 -1.78(-0.03%)
Aug 21, 2019 5263 5288 5227 5269 0 +36.43(+0.70%)
Aug 20, 2019 5248 5284 5213 5232 0 -19.31(-0.37%)
Aug 19, 2019 5275 5290 5211 5252 0 +15.18(+0.29%)
Aug 16, 2019 5235 5265 5195 5236 0 +29.16(+0.56%)
Aug 15, 2019 5192 5241 5154 5207 0 +28.26(+0.55%)
Aug 14, 2019 5238 5273 5171 5179 0 -90.85(-1.72%)
Aug 13, 2019 5231 5291 5194 5270 0 +59.23(+1.14%)
Aug 12, 2019 5275 5290 5178 5211 0 -83.05(-1.57%)
Aug 09, 2019 5252 5324 5227 5294 0 +31.62(+0.60%)
Aug 08, 2019 5223 5295 5188 5262 0 +52.93(+1.02%)
Aug 07, 2019 5143 5231 5105 5209 0 +40.45(+0.78%)
Aug 06, 2019 5116 5196 5082 5169 0 +70.31(+1.38%)
Aug 05, 2019 5159 5190 5060 5098 0 -97.05(-1.87%)
Aug 02, 2019 5146 5225 5123 5195 0 +46.24(+0.90%)
Aug 01, 2019 5146 5232 5108 5149 0 +25.93(+0.51%)
Jul 31, 2019 5183 5197 5076 5123 0 -65.11(-1.25%)
Jul 30, 2019 5230 5260 5167 5188 0 -62.07(-1.18%)
Jul 29, 2019 5252 5297 5209 5250 0 -16.82(-0.32%)
Jul 26, 2019 5240 5318 5179 5267 0 +157.38(+3.08%)
Jul 25, 2019 5103 5133 5070 5110 0 +17.11(+0.34%)
Jul 24, 2019 5082 5129 5052 5093 0 +11.84(+0.23%)
Jul 23, 2019 5119 5131 5034 5081 0 -19.91(-0.39%)
Jul 22, 2019 5086 5122 5053 5101 0 +18.97(+0.37%)
Jul 19, 2019 5123 5144 5073 5082 0 -43.50(-0.85%)
Jul 18, 2019 5081 5134 5056 5125 0 +50.44(+0.99%)
Jul 17, 2019 5072 5100 5049 5075 0 +6.65(+0.13%)
Jul 16, 2019 5077 5108 5037 5068 0 -27.43(-0.54%)
Jul 15, 2019 5091 5118 5059 5096 0 +16.88(+0.33%)
Jul 12, 2019 5058 5093 5030 5079 0 +28.79(+0.57%)
Jul 11, 2019 5059 5081 5011 5050 0 +12.69(+0.25%)
Jul 10, 2019 5019 5058 4998 5037 0 +23.62(+0.47%)
Jul 09, 2019 5010 5036 4988 5014 0 -3.44(-0.07%)
Jul 08, 2019 5012 5042 4989 5017 0 -1.06(-0.02%)
Jul 05, 2019 5015 5044 4976 5018 0 -9.50(-0.19%)
Jul 03, 2019 4957 5035 4950 5028 0 +82.27(+1.66%)
Jul 02, 2019 4902 4956 4880 4945 0 +56.89(+1.16%)
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.