NRN Restaurant Index (CIX: NRNMX )

5,344.41 +27.04 (+0.51%)
Streaming Delayed Price Updated: 4:45 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5142 5204 5099 5129 0 +22.93(+0.45%)
Sep 29, 2020 5158 5172 5081 5106 0 -48.30(-0.94%)
Sep 28, 2020 5129 5183 5096 5154 0 +78.04(+1.54%)
Sep 25, 2020 5009 5107 4967 5076 0 +49.43(+0.98%)
Sep 24, 2020 4992 5086 4949 5026 0 +23.71(+0.47%)
Sep 23, 2020 5068 5122 4984 5003 0 -37.25(-0.74%)
Sep 22, 2020 5016 5058 4967 5040 0 +34.65(+0.69%)
Sep 21, 2020 4985 5033 4900 5005 0 -73.36(-1.44%)
Sep 18, 2020 5138 5188 5055 5079 0 -65.29(-1.27%)
Sep 17, 2020 5157 5188 5075 5144 0 -70.91(-1.36%)
Sep 16, 2020 5205 5283 5162 5215 0 +19.71(+0.38%)
Sep 15, 2020 5178 5239 5155 5195 0 +45.73(+0.89%)
Sep 14, 2020 5130 5207 5093 5149 0 +58.24(+1.14%)
Sep 11, 2020 5116 5150 5030 5091 0 -1.30(-0.03%)
Sep 10, 2020 5104 5201 5063 5093 0 -6.65(-0.13%)
Sep 09, 2020 5096 5161 5045 5099 0 +41.13(+0.81%)
Sep 08, 2020 5039 5167 5007 5058 0 -21.12(-0.42%)
Sep 04, 2020 5160 5209 5018 5079 0 -46.84(-0.91%)
Sep 03, 2020 5231 5256 5071 5126 0 -89.35(-1.71%)
Sep 02, 2020 5143 5250 5112 5215 0 +89.37(+1.74%)
Sep 01, 2020 5054 5140 5033 5126 0 +53.13(+1.05%)
Aug 31, 2020 5102 5136 5051 5073 0 -46.33(-0.90%)
Aug 28, 2020 5049 5149 5024 5119 0 +91.33(+1.82%)
Aug 27, 2020 5031 5091 4997 5028 0 +16.05(+0.32%)
Aug 26, 2020 5001 5038 4969 5012 0 -1.36(-0.03%)
Aug 25, 2020 4976 5044 4936 5013 0 +78.07(+1.58%)
Aug 24, 2020 4927 4972 4875 4935 0 +38.26(+0.78%)
Aug 21, 2020 4869 4919 4851 4897 0 +24.68(+0.51%)
Aug 20, 2020 4819 4899 4805 4872 0 +19.49(+0.40%)
Aug 19, 2020 4901 4926 4832 4853 0 -46.22(-0.94%)
Aug 18, 2020 4882 4912 4830 4899 0 +30.88(+0.63%)
Aug 17, 2020 4839 4888 4809 4868 0 +39.06(+0.81%)
Aug 14, 2020 4821 4857 4789 4829 0 -9.53(-0.20%)
Aug 13, 2020 4816 4870 4802 4838 0 +18.58(+0.39%)
Aug 12, 2020 4838 4859 4786 4820 0 +22.91(+0.48%)
Aug 11, 2020 4787 4867 4754 4797 0 +45.30(+0.95%)
Aug 10, 2020 4735 4794 4686 4752 0 +20.73(+0.44%)
Aug 07, 2020 4710 4757 4682 4731 0 +13.92(+0.30%)
Aug 06, 2020 4657 4743 4636 4717 0 +38.29(+0.82%)
Aug 05, 2020 4692 4719 4644 4679 0 +3.39(+0.07%)
Aug 04, 2020 4612 4696 4590 4675 0 +68.98(+1.50%)
Aug 03, 2020 4632 4661 4582 4606 0 -22.70(-0.49%)
Jul 31, 2020 4634 4650 4560 4629 0 -21.70(-0.47%)
Jul 30, 2020 4639 4686 4578 4651 0 -38.14(-0.81%)
Jul 29, 2020 4653 4737 4631 4689 0 +96.82(+2.11%)
Jul 28, 2020 4659 4684 4574 4592 0 -97.07(-2.07%)
Jul 27, 2020 4664 4725 4632 4689 0 +35.98(+0.77%)
Jul 24, 2020 4606 4665 4574 4653 0 +34.49(+0.75%)
Jul 23, 2020 4674 4707 4581 4619 0 -71.22(-1.52%)
Jul 22, 2020 4578 4715 4567 4690 0 +110.34(+2.41%)
Jul 21, 2020 4592 4644 4557 4580 0 +23.84(+0.52%)
Jul 20, 2020 4536 4586 4499 4556 0 +15.92(+0.35%)
Jul 17, 2020 4551 4569 4492 4540 0 -0.28(-0.01%)
Jul 16, 2020 4549 4591 4504 4540 0 -45.77(-1.00%)
Jul 15, 2020 4551 4616 4490 4586 0 +121.07(+2.71%)
Jul 14, 2020 4384 4477 4355 4465 0 +67.84(+1.54%)
Jul 13, 2020 4466 4533 4387 4397 0 -42.13(-0.95%)
Jul 10, 2020 4387 4453 4361 4439 0 +34.51(+0.78%)
Jul 09, 2020 4446 4464 4341 4405 0 -35.96(-0.81%)
Jul 08, 2020 4428 4475 4397 4441 0 +7.44(+0.17%)
Jul 07, 2020 4485 4509 4419 4433 0 -79.87(-1.77%)
Jul 06, 2020 4452 4524 4401 4513 0 +122.53(+2.79%)
Jul 02, 2020 4477 4487 4375 4390 0 -27.64(-0.63%)
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.