EODData

MEMBERSHIP REGISTER LOG IN

INDEX, DSRU: U.S. Restaurants & Bars Index

13 Jan 2026
LAST:

2,974

CHANGE:
 5.72		OPEN:
2,954		HIGH:
2,974		ASK:
0		VOLUME:
44.0M
CHG(%):
0.19		PREV:
2,968		LOW:
2,945		BID:
0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
13 Jan 262,9542,9742,9452,97444.0M
12 Jan 262,9412,9722,9162,96845.07M
09 Jan 262,9612,9622,9182,95346.32M
08 Jan 262,9192,9722,9172,96142.69M
07 Jan 262,9422,9592,9272,93643.57M
06 Jan 262,8942,9592,8902,94558.1M
05 Jan 262,8592,9222,8592,89855.22M
02 Jan 262,8902,8902,8552,87345.96M
31 Dec 252,9032,9052,8842,88429.58M
30 Dec 252,9102,9212,9062,90730.05M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:2,958.450.5%
MA10:2,929.921.5%
MA20:2,939.931.2%
MA50:2,864.413.8%
MA100:2,928.031.6%
MA200:2,985.640.4%
STO9:99.61 
STO14:99.61 
RSI14:49.67
MTM14:41.90
ROC14:0.01 
ATR:38.79 
Week High:2,974.350.0%
Week Low:2,890.452.9%
Month High:3,019.201.5%
Month Low:2,854.510.4%
Year High:3,265.509.8%
Year Low:2,687.6910.7%
Volatility:9.54