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 (%)
Sep 27, 2019 17.02 17.02 17.02 0 +0.03(+0.18%)
Sep 26, 2019 17.01 17.04 16.99 16.99 1,298,024 -0.03(-0.18%)
Sep 25, 2019 16.99 17.02 16.98 17.02 753,528 +0.04(+0.24%)
Sep 24, 2019 16.99 16.99 16.98 16.98 569,256 -0.02(-0.12%)
Sep 23, 2019 16.99 17.00 16.99 17.00 273,946 +0.00(+0.00%)
Sep 20, 2019 17.00 17.00 16.99 17.00 1,886,700 +0.01(+0.06%)
Sep 19, 2019 17.00 17.00 16.98 16.99 258,198 +0.01(+0.06%)
Sep 18, 2019 17.01 17.02 16.96 16.98 314,287 -0.04(-0.24%)
Sep 17, 2019 17.02 17.02 17.00 17.02 292,640 +0.00(+0.00%)
Sep 16, 2019 17.00 17.02 16.98 17.02 370,427 +0.03(+0.18%)
Sep 13, 2019 17.00 17.00 16.98 16.99 353,500 +0.01(+0.06%)
Sep 12, 2019 17.01 17.01 16.98 16.98 385,940 -0.02(-0.12%)
Sep 11, 2019 16.99 17.00 16.98 17.00 314,552 +0.01(+0.06%)
Sep 10, 2019 16.97 17.00 16.97 16.99 502,651 +0.02(+0.12%)
Sep 09, 2019 16.97 16.98 16.95 16.97 371,087 +0.00(+0.00%)
Sep 06, 2019 16.98 16.98 16.96 16.97 205,800 -0.01(-0.06%)
Sep 05, 2019 16.97 17.00 16.95 16.98 279,441 +0.02(+0.12%)
Sep 04, 2019 16.93 16.98 16.92 16.96 665,532 +0.04(+0.24%)
Sep 03, 2019 16.93 16.95 16.92 16.92 821,822 -0.01(-0.06%)
Aug 30, 2019 16.93 16.94 16.92 16.93 268,800 +0.00(+0.00%)
Aug 29, 2019 16.92 16.94 16.91 16.93 889,937 +0.00(+0.00%)
Aug 28, 2019 16.93 16.93 16.92 16.93 331,651 +0.00(+0.00%)
Aug 27, 2019 16.93 16.93 16.91 16.93 714,617 +0.01(+0.06%)
Aug 26, 2019 16.93 16.93 16.90 16.92 699,233 +0.00(+0.00%)
Aug 23, 2019 16.93 16.96 16.92 16.92 348,600 +0.00(+0.00%)
Aug 22, 2019 16.91 16.93 16.91 16.92 564,344 -0.02(-0.12%)
Aug 21, 2019 16.94 16.94 16.91 16.94 275,577 +0.03(+0.18%)
Aug 20, 2019 16.85 16.92 16.85 16.91 757,952 -0.04(-0.24%)
Aug 19, 2019 16.95 16.95 16.88 16.95 489,262 +0.02(+0.12%)
Aug 16, 2019 17.02 17.04 16.92 16.93 496,700 +0.01(+0.06%)
Aug 15, 2019 16.89 16.93 16.87 16.92 1,065,600 +0.02(+0.12%)
Aug 14, 2019 16.89 16.92 16.88 16.90 1,055,454 +0.00(+0.00%)
Aug 13, 2019 16.87 16.92 16.87 16.90 333,896 +0.02(+0.12%)
Aug 12, 2019 16.87 17.00 16.87 16.88 369,131 +0.01(+0.06%)
Aug 09, 2019 16.88 16.88 16.87 16.87 274,814 -0.01(-0.06%)
Aug 08, 2019 16.88 16.88 16.86 16.88 410,011 +0.02(+0.12%)
Aug 07, 2019 16.87 16.89 16.85 16.86 461,222 -0.06(-0.35%)
Aug 06, 2019 16.87 16.92 16.85 16.92 569,514 +0.06(+0.35%)
Aug 05, 2019 16.86 16.88 16.85 16.86 413,444 +0.00(+0.00%)
Aug 02, 2019 16.86 16.88 16.80 16.86 494,444 +0.01(+0.06%)
Aug 01, 2019 16.86 16.88 16.85 16.85 328,782 +0.00(+0.00%)
Jul 31, 2019 16.89 16.89 16.85 16.85 564,302 -0.04(-0.24%)
Jul 30, 2019 16.87 16.90 16.86 16.89 323,472 +0.02(+0.12%)
Jul 29, 2019 16.87 16.90 16.86 16.87 154,189 +0.01(+0.06%)
Jul 26, 2019 16.86 16.88 16.86 16.86 255,949 +0.00(+0.00%)
Jul 25, 2019 16.85 16.88 16.84 16.86 404,237 +0.01(+0.06%)
Jul 24, 2019 16.86 16.87 16.84 16.85 958,386 -0.02(-0.12%)
Jul 23, 2019 16.89 16.89 16.86 16.87 444,490 -0.01(-0.06%)
Jul 22, 2019 16.90 16.90 16.85 16.88 215,535 +0.00(+0.00%)
Jul 19, 2019 16.86 16.91 16.86 16.88 553,867 +0.01(+0.06%)
Jul 18, 2019 16.86 16.89 16.85 16.87 377,477 +0.02(+0.12%)
Jul 17, 2019 16.86 16.86 16.84 16.85 933,073 +0.00(+0.00%)
Jul 16, 2019 16.85 16.87 16.84 16.85 890,104 +0.01(+0.06%)
Jul 15, 2019 16.86 16.86 16.84 16.84 812,767 -0.02(-0.12%)
Jul 12, 2019 16.85 16.86 16.84 16.86 793,169 +0.01(+0.06%)
Jul 11, 2019 16.87 16.87 16.83 16.85 1,072,314 -0.01(-0.06%)
Jul 10, 2019 16.87 16.89 16.84 16.86 1,222,750 +0.02(+0.12%)
Jul 09, 2019 16.86 16.87 16.82 16.84 1,986,775 -0.03(-0.18%)
Jul 08, 2019 16.77 16.90 16.74 16.87 6,915,918 +0.12(+0.71%)
Jul 05, 2019 16.70 16.81 16.63 16.75 10,998,547 +0.45(+2.74%)
Jul 03, 2019 16.24 16.31 16.07 16.31 157,988 +0.08(+0.49%)
Jul 02, 2019 16.33 16.40 16.19 16.23 476,159 -0.08(-0.49%)
Jul 01, 2019 16.43 16.43 16.13 16.31 428,206 +0.02(+0.12%)
Jun 28, 2019 16.12 16.42 16.11 16.29 727,190 +0.18(+1.11%)
Jun 27, 2019 15.20 16.44 15.16 16.11 959,472 +0.94(+6.21%)
Jun 26, 2019 15.61 15.61 15.11 15.17 330,003 -0.42(-2.67%)
Jun 25, 2019 15.78 15.79 15.53 15.58 187,365 -0.18(-1.13%)
Jun 24, 2019 15.89 15.89 15.72 15.76 188,789 -0.06(-0.38%)
Jun 21, 2019 15.62 15.84 15.51 15.82 394,567 +0.11(+0.69%)
Jun 20, 2019 15.97 16.00 15.71 15.71 181,927 -0.18(-1.12%)
Jun 19, 2019 15.72 15.90 15.62 15.89 183,382 +0.14(+0.88%)
Jun 18, 2019 15.66 15.79 15.59 15.75 245,233 +0.09(+0.57%)
Jun 17, 2019 15.92 15.92 15.55 15.66 273,120 -0.20(-1.25%)
Jun 14, 2019 15.93 15.99 15.84 15.86 238,394 -0.11(-0.68%)
Jun 13, 2019 16.07 16.18 15.88 15.97 268,134 -0.02(-0.12%)
Jun 12, 2019 16.10 16.10 15.96 15.99 239,087 -0.08(-0.49%)
Jun 11, 2019 16.12 16.17 15.90 16.07 521,265 +0.03(+0.19%)
Jun 10, 2019 16.27 16.27 15.98 16.04 199,550 -0.20(-1.22%)
Jun 07, 2019 16.26 16.34 16.17 16.24 155,365 +0.09(+0.55%)
Jun 06, 2019 16.34 16.49 16.03 16.15 243,582 -0.30(-1.81%)
Jun 05, 2019 16.36 16.45 16.24 16.44 108,955 +0.12(+0.73%)
Jun 04, 2019 16.27 16.36 16.08 16.33 207,179 +0.08(+0.49%)
Jun 03, 2019 16.40 16.40 16.10 16.25 363,516 -0.08(-0.49%)
May 31, 2019 16.12 16.33 16.11 16.33 264,423 +0.10(+0.61%)
May 30, 2019 16.39 16.46 16.21 16.23 271,385 -0.13(-0.79%)
May 29, 2019 16.53 16.55 16.35 16.36 238,637 -0.24(-1.43%)
May 28, 2019 16.86 16.91 16.53 16.59 460,845 -0.23(-1.36%)
May 24, 2019 16.87 16.87 16.63 16.82 140,131 +0.03(+0.18%)
May 23, 2019 16.53 16.82 16.46 16.79 335,684 +0.17(+1.01%)
May 22, 2019 16.74 16.81 16.58 16.62 222,328 -0.17(-1.00%)
May 21, 2019 16.92 16.92 16.69 16.79 331,174 -0.04(-0.24%)
May 20, 2019 16.89 17.11 16.77 16.83 300,401 -0.13(-0.76%)
May 17, 2019 17.05 17.22 16.94 16.96 1,150,207 -0.19(-1.10%)
May 16, 2019 17.02 17.27 17.02 17.15 376,985 +0.10(+0.58%)
May 15, 2019 17.12 17.24 16.97 17.05 492,171 -0.12(-0.69%)
May 14, 2019 17.19 17.38 17.08 17.17 422,100 -0.05(-0.29%)
May 13, 2019 17.41 17.48 17.11 17.22 284,814 -0.33(-1.86%)
May 10, 2019 17.07 17.63 17.02 17.54 351,286 +0.40(+2.31%)
May 09, 2019 16.84 17.23 16.73 17.15 378,217 +0.30(+1.81%)
May 08, 2019 16.69 17.11 16.66 16.84 247,035 -0.16(-0.93%)
May 07, 2019 17.30 17.34 16.89 17.00 234,567 -0.40(-2.32%)
May 06, 2019 17.13 17.46 17.13 17.40 192,331 +0.02(+0.11%)
May 03, 2019 17.18 17.39 17.12 17.38 165,972 +0.29(+1.67%)
May 02, 2019 17.43 17.48 17.05 17.10 200,639 -0.32(-1.86%)
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.