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 31, 2018 14.41 14.41 14.05 14.17 296,002 -0.19(-1.36%)
Dec 28, 2018 14.19 14.52 14.10 14.36 195,418 +0.20(+1.45%)
Dec 27, 2018 14.03 14.17 13.71 14.16 217,704 +0.04(+0.28%)
Dec 26, 2018 13.98 14.13 13.71 14.12 310,274 +0.16(+1.12%)
Dec 24, 2018 14.39 14.39 13.94 13.96 180,947 -0.40(-2.78%)
Dec 21, 2018 14.66 14.82 14.36 14.36 418,857 -0.21(-1.47%)
Dec 20, 2018 14.68 14.77 14.54 14.58 327,456 -0.12(-0.80%)
Dec 19, 2018 15.13 15.22 14.61 14.69 362,092 -0.41(-2.71%)
Dec 18, 2018 15.26 15.32 14.91 15.10 390,305 -0.10(-0.64%)
Dec 17, 2018 15.53 15.53 15.16 15.20 389,412 -0.33(-2.13%)
Dec 14, 2018 15.43 15.66 15.43 15.53 339,622 +0.10(+0.63%)
Dec 13, 2018 15.36 15.54 15.34 15.43 164,257 +0.12(+0.76%)
Dec 12, 2018 15.42 15.57 15.31 15.32 417,799 -0.06(-0.38%)
Dec 11, 2018 15.35 15.45 15.31 15.37 216,573 +0.07(+0.45%)
Dec 10, 2018 15.50 15.50 15.27 15.31 389,459 -0.16(-1.01%)
Dec 07, 2018 15.72 15.72 15.37 15.46 263,158 -0.22(-1.43%)
Dec 06, 2018 15.60 15.69 15.36 15.69 525,194 +0.09(+0.56%)
Dec 04, 2018 15.91 15.98 15.55 15.60 349,475 -0.34(-2.14%)
Dec 03, 2018 16.01 16.02 15.69 15.94 425,341 +0.00(+0.00%)
Nov 30, 2018 15.70 16.02 15.68 15.94 398,227 +0.21(+1.36%)
Nov 29, 2018 15.55 15.87 15.51 15.73 312,297 +0.18(+1.13%)
Nov 28, 2018 15.48 15.55 15.36 15.55 260,875 +0.05(+0.31%)
Nov 27, 2018 15.56 15.58 15.44 15.50 204,098 -0.03(-0.19%)
Nov 26, 2018 15.66 15.66 15.51 15.53 279,221 +0.01(+0.06%)
Nov 23, 2018 15.58 15.69 15.41 15.52 160,009 -0.06(-0.37%)
Nov 21, 2018 15.58 15.58 15.58 0 +0.26(+1.72%)
Nov 20, 2018 15.54 15.60 15.24 15.32 340,180 -0.21(-1.38%)
Nov 19, 2018 15.66 15.76 15.53 15.53 350,659 -0.17(-1.06%)
Nov 16, 2018 15.79 15.81 15.60 15.70 355,736 -0.12(-0.74%)
Nov 15, 2018 16.05 16.05 15.69 15.81 369,716 -0.25(-1.58%)
Nov 14, 2018 16.12 16.13 16.05 16.07 514,311 +0.01(+0.06%)
Nov 13, 2018 15.88 16.23 15.88 16.06 403,119 -0.03(-0.18%)
Nov 12, 2018 16.15 16.35 16.02 16.09 327,240 +0.01(+0.06%)
Nov 09, 2018 15.88 16.13 15.80 16.08 491,729 +0.19(+1.23%)
Nov 08, 2018 15.59 15.89 15.45 15.88 635,644 +0.15(+0.93%)
Nov 07, 2018 14.30 15.92 14.28 15.74 1,163,939 +1.61(+11.41%)
Nov 06, 2018 13.51 14.18 13.51 14.12 653,281 +0.74(+5.56%)
Nov 05, 2018 12.79 13.45 12.79 13.38 285,520 +0.64(+5.00%)
Nov 02, 2018 13.09 13.23 12.69 12.74 368,777 -0.35(-2.66%)
Nov 01, 2018 12.98 13.13 12.96 13.09 202,256 +0.14(+1.04%)
Oct 31, 2018 13.03 13.36 12.96 12.96 466,736 +0.00(+0.00%)
Oct 30, 2018 13.18 13.43 12.93 12.96 277,544 -0.25(-1.90%)
Oct 29, 2018 12.96 13.38 12.91 13.21 224,049 +0.32(+2.47%)
Oct 26, 2018 12.88 12.99 12.83 12.89 172,165 -0.09(-0.67%)
Oct 25, 2018 12.82 13.05 12.80 12.97 136,003 +0.18(+1.43%)
Oct 24, 2018 12.79 12.93 12.78 12.79 181,829 +0.01(+0.08%)
Oct 23, 2018 12.89 12.96 12.61 12.78 207,408 -0.12(-0.90%)
Oct 22, 2018 12.79 13.04 12.74 12.90 157,986 +0.11(+0.83%)
Oct 19, 2018 12.69 12.86 12.69 12.79 258,248 +0.05(+0.38%)
Oct 18, 2018 12.62 12.83 12.57 12.74 236,745 +0.09(+0.69%)
Oct 17, 2018 12.75 12.82 12.57 12.66 166,066 -0.14(-1.13%)
Oct 16, 2018 12.42 12.83 12.37 12.80 149,744 +0.38(+3.03%)
Oct 15, 2018 12.37 12.52 12.26 12.42 188,817 -0.01(-0.08%)
Oct 12, 2018 12.65 12.67 12.40 12.43 231,625 -0.12(-0.92%)
Oct 11, 2018 12.86 12.97 12.54 12.55 224,840 -0.34(-2.62%)
Oct 10, 2018 12.99 13.09 12.89 12.89 148,854 -0.15(-1.18%)
Oct 09, 2018 13.11 13.20 12.99 13.04 125,292 -0.11(-0.81%)
Oct 08, 2018 13.00 13.23 13.00 13.15 102,058 +0.15(+1.19%)
Oct 05, 2018 13.06 13.08 12.92 12.99 121,613 -0.02(-0.15%)
Oct 04, 2018 13.27 13.27 12.99 13.01 217,356 -0.35(-2.60%)
Oct 03, 2018 13.36 13.38 13.22 13.36 247,673 +0.06(+0.44%)
Oct 02, 2018 13.39 13.44 13.24 13.30 189,785 -0.09(-0.65%)
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.