NRN Restaurant Index (CIX: NRNMX )

5,441.36 -25.08 (-0.46%)
Streaming Delayed Price Updated: 7:59 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 5445 5465 5369 5441 0 -36.81(-0.67%)
Nov 27, 2020 5475 5517 5446 5478 0 +9.05(+0.17%)
Nov 25, 2020 5484 5501 5433 5469 0 -14.56(-0.27%)
Nov 24, 2020 5457 5524 5428 5484 0 +68.61(+1.27%)
Nov 23, 2020 5423 5459 5367 5415 0 +26.56(+0.49%)
Nov 20, 2020 5406 5424 5368 5389 0 -32.64(-0.60%)
Nov 19, 2020 5391 5435 5360 5421 0 +8.67(+0.16%)
Nov 18, 2020 5427 5482 5393 5412 0 -11.39(-0.21%)
Nov 17, 2020 5397 5456 5356 5424 0 +1.61(+0.03%)
Nov 16, 2020 5389 5448 5336 5422 0 +96.67(+1.82%)
Nov 13, 2020 5306 5355 5263 5326 0 +50.49(+0.96%)
Nov 12, 2020 5357 5382 5225 5275 0 -100.51(-1.87%)
Nov 11, 2020 5336 5437 5291 5376 0 +66.35(+1.25%)
Nov 10, 2020 5344 5396 5245 5309 0 -48.30(-0.90%)
Nov 09, 2020 5528 5606 5269 5358 0 +101.42(+1.93%)
Nov 06, 2020 5235 5299 5194 5256 0 +5.63(+0.11%)
Nov 05, 2020 5237 5291 5188 5251 0 +61.93(+1.19%)
Nov 04, 2020 5144 5279 5112 5189 0 +47.35(+0.92%)
Nov 03, 2020 5088 5178 5049 5141 0 +109.87(+2.18%)
Nov 02, 2020 5098 5119 4981 5031 0 -11.74(-0.23%)
Oct 30, 2020 5089 5132 4971 5043 0 -76.61(-1.50%)
Oct 29, 2020 5106 5189 5042 5120 0 +26.69(+0.52%)
Oct 28, 2020 5185 5225 5071 5093 0 -186.09(-3.53%)
Oct 27, 2020 5290 5326 5244 5279 0 -15.93(-0.30%)
Oct 26, 2020 5346 5376 5217 5295 0 -79.84(-1.49%)
Oct 23, 2020 5368 5412 5303 5375 0 +30.46(+0.57%)
Oct 22, 2020 5288 5356 5250 5344 0 +27.05(+0.51%)
Oct 21, 2020 5302 5356 5281 5317 0 +8.50(+0.16%)
Oct 20, 2020 5308 5376 5277 5309 0 +37.24(+0.71%)
Oct 19, 2020 5347 5393 5251 5272 0 -64.35(-1.21%)
Oct 16, 2020 5375 5411 5325 5336 0 -25.34(-0.47%)
Oct 15, 2020 5275 5373 5254 5361 0 +36.74(+0.69%)
Oct 14, 2020 5350 5389 5297 5325 0 -8.70(-0.16%)
Oct 13, 2020 5300 5368 5264 5333 0 +21.32(+0.40%)
Oct 12, 2020 5304 5341 5256 5312 0 +20.86(+0.39%)
Oct 09, 2020 5316 5340 5253 5291 0 -2.54(-0.05%)
Oct 08, 2020 5269 5318 5225 5294 0 +17.61(+0.33%)
Oct 07, 2020 5251 5321 5226 5276 0 +71.11(+1.37%)
Oct 06, 2020 5280 5338 5189 5205 0 -59.75(-1.13%)
Oct 05, 2020 5251 5302 5208 5265 0 +51.52(+0.99%)
Oct 02, 2020 5083 5239 5074 5213 0 +52.12(+1.01%)
Oct 01, 2020 5180 5221 5111 5161 0 +32.48(+0.63%)
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%)
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.