Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northstar Realty Europe Corp C (NY: NRE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 11.20 11.20 11.20 0 +0.12(+1.05%)
Dec 29, 2016 10.87 11.15 10.85 11.08 271,642 +0.20(+1.88%)
Dec 28, 2016 10.93 10.96 10.67 10.87 443,528 -0.05(-0.49%)
Dec 27, 2016 11.00 11.06 10.90 10.93 222,725 -0.07(-0.65%)
Dec 23, 2016 11.00 11.00 11.00 0 +0.04(+0.32%)
Dec 22, 2016 10.89 10.97 10.77 10.96 350,274 +0.04(+0.41%)
Dec 21, 2016 11.09 11.19 10.87 10.92 549,133 -0.20(-1.84%)
Dec 20, 2016 11.21 11.43 11.09 11.12 477,943 -0.06(-0.56%)
Dec 19, 2016 11.26 11.37 11.15 11.19 422,233 -0.07(-0.63%)
Dec 16, 2016 11.27 11.55 11.23 11.26 3,968,834 +0.05(+0.48%)
Dec 15, 2016 11.31 11.51 11.14 11.20 773,080 -0.12(-1.02%)
Dec 14, 2016 11.39 11.43 11.16 11.32 821,682 -0.08(-0.70%)
Dec 13, 2016 11.31 11.53 11.18 11.40 846,404 +0.00(+0.00%)
Dec 12, 2016 11.13 11.61 11.11 11.40 1,080,446 +0.40(+3.64%)
Dec 09, 2016 10.52 11.13 10.38 11.00 1,550,151 +0.52(+4.93%)
Dec 08, 2016 10.28 10.58 10.23 10.48 422,981 +0.20(+1.99%)
Dec 07, 2016 10.07 10.41 10.07 10.28 450,420 +0.18(+1.76%)
Dec 06, 2016 9.948 10.13 9.850 10.10 295,419 +0.20(+1.98%)
Dec 05, 2016 9.583 9.944 9.583 9.904 710,724 +0.36(+3.73%)
Dec 02, 2016 9.601 9.726 9.490 9.548 412,853 -0.05(-0.56%)
Dec 01, 2016 9.539 9.743 9.521 9.601 614,408 +0.04(+0.47%)
Nov 30, 2016 9.610 9.610 9.450 9.556 499,996 -0.05(-0.56%)
Nov 29, 2016 9.565 9.699 9.530 9.610 860,001 +0.08(+0.84%)
Nov 28, 2016 9.574 9.628 9.494 9.530 356,656 -0.08(-0.83%)
Nov 25, 2016 9.592 9.654 9.530 9.610 407,350 +0.07(+0.75%)
Nov 23, 2016 9.539 9.539 9.539 0 +0.12(+1.32%)
Nov 22, 2016 9.592 9.663 9.307 9.414 699,671 -0.11(-1.12%)
Nov 21, 2016 9.654 9.752 9.450 9.521 796,333 -0.15(-1.57%)
Nov 18, 2016 9.788 9.859 9.628 9.672 461,972 -0.06(-0.64%)
Nov 17, 2016 9.770 10.01 9.708 9.735 471,630 +0.01(+0.09%)
Nov 16, 2016 9.681 9.895 9.681 9.726 686,601 +0.03(+0.28%)
Nov 15, 2016 9.743 9.877 9.699 9.699 758,597 -0.04(-0.46%)
Nov 14, 2016 9.280 9.788 9.271 9.743 1,071,510 +0.53(+5.80%)
Nov 11, 2016 8.942 9.352 8.942 9.209 610,654 +0.25(+2.78%)
Nov 10, 2016 8.915 9.156 8.782 8.960 633,823 -0.04(-0.40%)
Nov 09, 2016 8.416 9.013 8.363 8.995 664,742 +0.24(+2.75%)
Nov 08, 2016 8.772 8.992 8.693 8.755 717,072 -0.02(-0.20%)
Nov 07, 2016 8.641 8.904 8.597 8.772 646,310 +0.25(+2.88%)
Nov 04, 2016 8.527 8.641 8.465 8.527 485,811 -0.01(-0.10%)
Nov 03, 2016 8.465 8.755 8.465 8.536 829,703 +0.24(+2.85%)
Nov 02, 2016 8.509 8.509 8.264 8.299 410,419 -0.18(-2.17%)
Nov 01, 2016 8.632 8.676 8.422 8.483 357,237 -0.19(-2.22%)
Oct 31, 2016 8.588 8.738 8.536 8.676 233,972 +0.06(+0.71%)
Oct 28, 2016 8.606 8.737 8.461 8.615 364,104 -0.04(-0.41%)
Oct 27, 2016 8.895 8.895 8.623 8.650 317,297 -0.19(-2.18%)
Oct 26, 2016 8.851 9.084 8.694 8.843 582,973 -0.09(-0.98%)
Oct 25, 2016 9.036 9.053 8.878 8.930 683,046 -0.15(-1.64%)
Oct 24, 2016 9.220 9.281 9.018 9.079 519,795 -0.05(-0.58%)
Oct 21, 2016 9.062 9.211 9.062 9.132 409,172 -0.02(-0.19%)
Oct 20, 2016 9.176 9.264 9.088 9.150 323,830 -0.02(-0.19%)
Oct 19, 2016 9.185 9.220 9.106 9.167 400,664 -0.03(-0.29%)
Oct 18, 2016 9.264 9.422 9.185 9.194 497,601 -0.02(-0.19%)
Oct 17, 2016 9.115 9.266 9.115 9.211 427,515 +0.06(+0.67%)
Oct 14, 2016 9.211 9.264 9.097 9.150 375,315 -0.03(-0.29%)
Oct 13, 2016 9.115 9.290 8.983 9.176 439,060 +0.07(+0.77%)
Oct 12, 2016 9.027 9.167 9.009 9.106 509,531 +0.07(+0.78%)
Oct 11, 2016 9.132 9.176 8.895 9.036 237,148 -0.14(-1.53%)
Oct 10, 2016 9.141 9.290 9.141 9.176 169,484 +0.04(+0.38%)
Oct 07, 2016 9.202 9.343 9.053 9.141 402,484 -0.09(-0.95%)
Oct 06, 2016 9.150 9.272 9.027 9.229 262,494 +0.02(+0.19%)
Oct 05, 2016 9.351 9.474 9.194 9.211 412,203 -0.13(-1.41%)
Oct 04, 2016 9.483 9.501 9.246 9.343 389,189 -0.16(-1.66%)
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.