NRN Restaurant Index (CIX: NRNMX )

5,478.17 +9.04 (+0.17%)
Streaming Delayed Price Updated: 2:45 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4520 4622 4401 4545 0 -90.94(-1.96%)
Feb 27, 2020 4769 4836 4610 4636 0 -221.27(-4.56%)
Feb 26, 2020 4954 5001 4847 4857 0 -81.05(-1.64%)
Feb 25, 2020 5060 5104 4911 4938 0 -99.66(-1.98%)
Feb 24, 2020 5020 5110 4991 5038 0 -116.80(-2.27%)
Feb 21, 2020 5157 5188 5114 5155 0 -14.75(-0.29%)
Feb 20, 2020 5186 5230 5100 5170 0 +11.76(+0.23%)
Feb 19, 2020 5154 5190 5131 5158 0 +19.17(+0.37%)
Feb 18, 2020 5140 5167 5102 5139 0 -11.58(-0.22%)
Feb 14, 2020 5159 5184 5120 5150 0 -4.41(-0.09%)
Feb 13, 2020 5110 5181 5095 5155 0 +29.76(+0.58%)
Feb 12, 2020 5089 5144 5063 5125 0 +45.80(+0.90%)
Feb 11, 2020 5063 5102 5041 5079 0 +33.08(+0.66%)
Feb 10, 2020 4993 5056 4977 5046 0 +54.21(+1.09%)
Feb 07, 2020 4992 5022 4951 4992 0 -15.40(-0.31%)
Feb 06, 2020 5038 5062 4975 5007 0 -41.82(-0.83%)
Feb 05, 2020 5088 5110 4999 5049 0 -10.94(-0.22%)
Feb 04, 2020 5049 5100 5014 5060 0 +49.47(+0.99%)
Feb 03, 2020 5004 5063 4977 5010 0 +23.84(+0.48%)
Jan 31, 2020 5034 5059 4963 4987 0 -54.52(-1.08%)
Jan 30, 2020 5014 5071 4973 5041 0 -3.56(-0.07%)
Jan 29, 2020 5033 5105 4974 5045 0 +17.04(+0.34%)
Jan 28, 2020 5028 5069 4997 5028 0 +17.69(+0.35%)
Jan 27, 2020 4989 5048 4957 5010 0 -86.37(-1.69%)
Jan 24, 2020 5173 5179 5067 5096 0 -62.30(-1.21%)
Jan 23, 2020 5089 5166 5045 5159 0 +45.30(+0.89%)
Jan 22, 2020 5136 5166 5102 5113 0 +13.35(+0.26%)
Jan 21, 2020 5106 5141 5070 5100 0 -26.16(-0.51%)
Jan 17, 2020 5098 5144 5085 5126 0 +48.85(+0.96%)
Jan 16, 2020 5055 5090 5030 5077 0 +37.73(+0.75%)
Jan 15, 2020 5002 5068 4997 5040 0 +39.25(+0.78%)
Jan 14, 2020 4984 5023 4968 5000 0 +6.59(+0.13%)
Jan 13, 2020 5001 5036 4961 4994 0 +1.34(+0.03%)
Jan 10, 2020 5024 5035 4975 4992 0 -23.39(-0.47%)
Jan 09, 2020 4999 5055 4976 5016 0 +55.85(+1.13%)
Jan 08, 2020 4903 4988 4890 4960 0 +48.23(+0.98%)
Jan 07, 2020 4907 4927 4871 4912 0 -4.87(-0.10%)
Jan 06, 2020 4889 4933 4863 4917 0 +6.30(+0.13%)
Jan 03, 2020 4888 4926 4865 4910 0 -13.06(-0.27%)
Jan 02, 2020 4860 4928 4848 4923 0 +73.95(+1.52%)
Dec 31, 2019 4833 4866 4822 4849 0 +18.06(+0.37%)
Dec 30, 2019 4851 4865 4804 4831 0 -27.05(-0.56%)
Dec 27, 2019 4856 4878 4836 4858 0 +6.92(+0.14%)
Dec 26, 2019 4849 4869 4822 4851 0 +8.24(+0.17%)
Dec 24, 2019 4828 4855 4814 4843 0 +11.34(+0.23%)
Dec 23, 2019 4866 4874 4823 4832 0 -24.04(-0.50%)
Dec 20, 2019 4874 4893 4830 4856 0 +7.64(+0.16%)
Dec 19, 2019 4814 4864 4798 4848 0 +22.36(+0.46%)
Dec 18, 2019 4852 4870 4804 4826 0 -21.74(-0.45%)
Dec 17, 2019 4864 4890 4818 4848 0 -23.33(-0.48%)
Dec 16, 2019 4879 4897 4842 4871 0 +9.33(+0.19%)
Dec 13, 2019 4840 4876 4812 4862 0 +13.86(+0.29%)
Dec 12, 2019 4832 4882 4809 4848 0 +40.95(+0.85%)
Dec 11, 2019 4812 4833 4776 4807 0 +9.54(+0.20%)
Dec 10, 2019 4803 4834 4776 4797 0 -2.06(-0.04%)
Dec 09, 2019 4813 4834 4783 4799 0 -9.71(-0.20%)
Dec 06, 2019 4784 4828 4768 4809 0 +46.74(+0.98%)
Dec 05, 2019 4782 4794 4736 4762 0 -14.48(-0.30%)
Dec 04, 2019 4773 4797 4743 4777 0 +15.40(+0.32%)
Dec 03, 2019 4766 4801 4725 4761 0 -33.53(-0.70%)
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.