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 (%)
May 31, 2016 9.613 9.751 9.569 9.708 224,546 +0.13(+1.35%)
May 27, 2016 9.578 9.578 9.578 9.578 242,903 +0.01(+0.09%)
May 26, 2016 9.552 9.708 9.465 9.569 238,965 +0.09(+0.91%)
May 25, 2016 9.621 9.690 9.475 9.483 393,517 -0.12(-1.26%)
May 24, 2016 9.578 9.630 9.466 9.604 240,488 +0.03(+0.36%)
May 23, 2016 9.552 9.837 9.466 9.569 179,518 +0.02(+0.18%)
May 20, 2016 9.664 9.716 9.449 9.552 275,951 -0.15(-1.51%)
May 19, 2016 9.337 9.708 9.289 9.699 233,836 +0.24(+2.55%)
May 18, 2016 9.517 9.747 9.389 9.457 270,218 -0.09(-0.89%)
May 17, 2016 9.721 9.721 9.519 9.542 421,316 -0.25(-2.52%)
May 16, 2016 9.730 9.977 9.628 9.789 174,790 +0.08(+0.79%)
May 13, 2016 9.576 9.857 9.738 9.713 254,849 -0.03(-0.26%)
May 12, 2016 9.849 10.05 9.645 9.738 339,060 -0.11(-1.12%)
May 11, 2016 10.00 10.21 9.772 9.849 170,640 -0.21(-2.12%)
May 10, 2016 10.33 10.35 9.900 10.06 317,862 -0.21(-2.07%)
May 09, 2016 10.10 10.30 10.06 10.27 264,083 +0.13(+1.26%)
May 06, 2016 10.04 10.23 10.04 10.15 338,279 +0.13(+1.27%)
May 05, 2016 10.13 10.19 9.908 10.02 191,871 -0.09(-0.93%)
May 04, 2016 9.977 10.21 9.977 10.11 256,638 +0.02(+0.17%)
May 03, 2016 10.05 10.27 10.01 10.10 315,919 -0.11(-1.08%)
May 02, 2016 10.16 10.29 10.10 10.21 257,667 +0.05(+0.50%)
Apr 29, 2016 10.10 10.21 9.943 10.16 816,973 +0.04(+0.42%)
Apr 28, 2016 10.16 10.33 10.04 10.11 763,614 -0.14(-1.41%)
Apr 27, 2016 10.21 10.28 10.12 10.26 237,094 +0.05(+0.50%)
Apr 26, 2016 10.03 10.21 10.02 10.21 205,668 +0.24(+2.39%)
Apr 25, 2016 9.925 10.11 9.875 9.968 130,396 -0.01(-0.09%)
Apr 22, 2016 10.06 10.16 9.857 9.977 193,372 -0.07(-0.68%)
Apr 21, 2016 10.16 10.19 9.960 10.04 166,109 -0.08(-0.76%)
Apr 20, 2016 10.16 10.21 10.10 10.12 121,647 -0.07(-0.67%)
Apr 19, 2016 10.34 10.34 10.05 10.19 246,909 -0.11(-1.07%)
Apr 18, 2016 10.14 10.36 10.14 10.30 107,216 +0.09(+0.83%)
Apr 15, 2016 10.21 10.33 10.07 10.21 196,906 -0.03(-0.33%)
Apr 14, 2016 10.09 10.27 9.994 10.25 152,209 +0.17(+1.69%)
Apr 13, 2016 10.00 10.10 9.917 10.08 185,669 +0.11(+1.11%)
Apr 12, 2016 9.883 10.05 9.869 9.968 142,953 +0.11(+1.12%)
Apr 11, 2016 10.05 10.11 9.798 9.857 195,495 -0.14(-1.45%)
Apr 08, 2016 10.09 10.10 9.960 10.00 223,651 -0.03(-0.34%)
Apr 07, 2016 9.908 10.10 9.866 10.04 287,931 +0.07(+0.68%)
Apr 06, 2016 9.934 10.18 9.824 9.968 190,454 +0.09(+0.86%)
Apr 05, 2016 9.823 9.917 9.704 9.883 220,779 -0.03(-0.34%)
Apr 04, 2016 9.960 9.977 9.679 9.917 341,875 +0.06(+0.60%)
Apr 01, 2016 9.900 10.09 9.772 9.857 602,318 -0.02(-0.17%)
Mar 31, 2016 9.960 9.960 9.576 9.874 365,962 -0.14(-1.36%)
Mar 30, 2016 9.696 10.09 9.619 10.01 569,429 +0.37(+3.89%)
Mar 29, 2016 9.287 9.866 9.219 9.636 691,849 +0.26(+2.82%)
Mar 28, 2016 9.389 9.483 9.219 9.372 196,984 +0.01(+0.09%)
Mar 24, 2016 8.921 9.364 9.364 9.364 591,252 +0.32(+3.58%)
Mar 23, 2016 9.423 9.491 8.976 9.040 1,104,438 -0.41(-4.32%)
Mar 22, 2016 9.432 9.684 9.432 9.449 376,164 -0.18(-1.83%)
Mar 21, 2016 9.642 9.743 9.533 9.625 280,297 -0.02(-0.17%)
Mar 18, 2016 9.743 9.877 9.634 9.642 835,404 -0.12(-1.20%)
Mar 17, 2016 9.634 9.886 9.634 9.760 742,043 +0.12(+1.22%)
Mar 16, 2016 9.440 9.667 9.348 9.642 507,173 +0.17(+1.77%)
Mar 15, 2016 9.440 9.642 9.306 9.474 486,084 -0.10(-1.05%)
Mar 14, 2016 9.701 9.802 9.508 9.575 351,563 -0.23(-2.31%)
Mar 11, 2016 9.214 9.986 9.088 9.802 771,260 +0.73(+8.06%)
Mar 10, 2016 9.180 9.306 9.020 9.071 656,008 -0.03(-0.28%)
Mar 09, 2016 9.323 9.382 9.079 9.096 295,717 -0.23(-2.43%)
Mar 08, 2016 9.482 9.659 9.306 9.323 658,314 -0.29(-2.97%)
Mar 07, 2016 9.617 9.659 9.424 9.608 912,080 -0.10(-1.04%)
Mar 04, 2016 9.634 10.02 9.440 9.709 765,271 +0.07(+0.70%)
Mar 03, 2016 9.054 9.986 9.054 9.642 1,984,716 +0.80(+9.02%)
Mar 02, 2016 8.307 8.911 8.029 8.844 435,207 +0.48(+5.72%)
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.