NRN Restaurant Index (CIX: NRNMX )

5,374.89 +30.48 (+0.57%)
Streaming Delayed Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4336 4441 4275 4375 0 -34.86(-0.79%)
Apr 29, 2020 4440 4502 4364 4410 0 +23.74(+0.54%)
Apr 28, 2020 4448 4477 4326 4386 0 +25.81(+0.59%)
Apr 27, 2020 4322 4410 4302 4360 0 +82.96(+1.94%)
Apr 24, 2020 4265 4303 4194 4277 0 +38.87(+0.92%)
Apr 23, 2020 4342 4373 4195 4238 0 -100.05(-2.31%)
Apr 22, 2020 4191 4382 4176 4338 0 +250.03(+6.12%)
Apr 21, 2020 4097 4154 4034 4088 0 -96.97(-2.32%)
Apr 20, 2020 4226 4290 4166 4185 0 -95.69(-2.24%)
Apr 17, 2020 4227 4307 4149 4281 0 +180.47(+4.40%)
Apr 16, 2020 4047 4118 3952 4101 0 +60.01(+1.49%)
Apr 15, 2020 4024 4097 3977 4041 0 -104.89(-2.53%)
Apr 14, 2020 4145 4193 4083 4145 0 +99.48(+2.46%)
Apr 13, 2020 4137 4153 3959 4046 0 -103.17(-2.49%)
Apr 09, 2020 4063 4219 4005 4149 0 +150.52(+3.76%)
Apr 08, 2020 3900 4040 3851 3999 0 +126.68(+3.27%)
Apr 07, 2020 4052 4108 3833 3872 0 +28.24(+0.73%)
Apr 06, 2020 3689 3880 3635 3844 0 +343.01(+9.80%)
Apr 03, 2020 3547 3587 3402 3501 0 -68.46(-1.92%)
Apr 02, 2020 3531 3681 3443 3569 0 +49.29(+1.40%)
Apr 01, 2020 3542 3625 3443 3520 0 -165.51(-4.49%)
Mar 31, 2020 3721 3807 3646 3685 0 -74.01(-1.97%)
Mar 30, 2020 3679 3808 3610 3759 0 +81.60(+2.22%)
Mar 27, 2020 3690 3808 3576 3678 0 -162.98(-4.24%)
Mar 26, 2020 3743 3939 3665 3841 0 +134.59(+3.63%)
Mar 25, 2020 3739 3936 3551 3706 0 +48.50(+1.33%)
Mar 24, 2020 3416 3702 3348 3658 0 +529.42(+16.92%)
Mar 23, 2020 3161 3328 3010 3128 0 -92.05(-2.86%)
Mar 20, 2020 3401 3574 3193 3220 0 -93.77(-2.83%)
Mar 19, 2020 2992 3448 2851 3314 0 +289.61(+9.58%)
Mar 18, 2020 3061 3159 2725 3024 0 -237.98(-7.29%)
Mar 17, 2020 3352 3393 2994 3262 0 -59.02(-1.78%)
Mar 16, 2020 3502 3624 3265 3321 0 -636.15(-16.07%)
Mar 13, 2020 3916 4024 3697 3958 0 +237.13(+6.37%)
Mar 12, 2020 3779 3952 3648 3720 0 -378.76(-9.24%)
Mar 11, 2020 4288 4347 4036 4099 0 -324.45(-7.33%)
Mar 10, 2020 4293 4442 4165 4424 0 +235.17(+5.61%)
Mar 09, 2020 4199 4368 4124 4189 0 -283.69(-6.34%)
Mar 06, 2020 4350 4500 4289 4472 0 -15.76(-0.35%)
Mar 05, 2020 4608 4626 4437 4488 0 -218.41(-4.64%)
Mar 04, 2020 4645 4730 4576 4706 0 +120.18(+2.62%)
Mar 03, 2020 4713 4775 4538 4586 0 -130.86(-2.77%)
Mar 02, 2020 4540 4726 4494 4717 0 +171.97(+3.78%)
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 -99.63(-1.98%)
Feb 24, 2020 5020 5110 4991 5038 0 -116.82(-2.27%)
Feb 21, 2020 5157 5188 5114 5155 0 -14.75(-0.29%)
Feb 20, 2020 5186 5230 5100 5170 0 +11.19(+0.22%)
Feb 19, 2020 5154 5190 5131 5158 0 +19.74(+0.38%)
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%)
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.