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, 2018 13.45 13.47 13.36 13.38 603,640 -0.05(-0.36%)
May 30, 2018 13.37 13.45 13.34 13.43 303,047 +0.05(+0.36%)
May 29, 2018 13.37 13.43 13.34 13.38 349,227 +0.03(+0.21%)
May 25, 2018 13.35 13.35 13.35 0 +0.04(+0.29%)
May 24, 2018 13.41 13.41 13.31 13.31 236,845 -0.04(-0.29%)
May 23, 2018 13.25 13.39 13.22 13.35 265,817 +0.13(+1.01%)
May 22, 2018 13.12 13.28 13.04 13.22 404,576 +0.07(+0.51%)
May 21, 2018 13.22 13.22 13.02 13.15 581,140 -0.03(-0.22%)
May 18, 2018 13.15 13.22 12.99 13.18 351,926 +0.08(+0.58%)
May 17, 2018 13.26 13.26 13.06 13.10 384,460 -0.11(-0.86%)
May 16, 2018 13.28 13.28 13.20 13.22 440,374 -0.07(-0.50%)
May 15, 2018 13.33 13.42 13.26 13.28 745,338 -0.09(-0.71%)
May 14, 2018 13.84 13.88 13.35 13.38 603,003 -0.51(-3.67%)
May 11, 2018 13.53 13.94 13.53 13.89 545,262 +0.37(+2.73%)
May 10, 2018 13.67 13.75 13.45 13.52 487,076 -0.22(-1.58%)
May 09, 2018 13.68 13.99 13.67 13.74 1,240,277 +0.02(+0.14%)
May 08, 2018 13.87 13.87 13.68 13.72 518,248 -0.12(-0.89%)
May 07, 2018 13.77 13.85 13.77 13.84 373,001 +0.10(+0.76%)
May 04, 2018 13.71 13.82 13.71 13.74 251,411 +0.03(+0.21%)
May 03, 2018 13.68 13.77 13.67 13.71 236,689 -0.05(-0.34%)
May 02, 2018 13.63 13.82 13.59 13.76 636,300 +0.13(+0.97%)
May 01, 2018 13.69 13.76 13.59 13.62 307,223 -0.08(-0.55%)
Apr 30, 2018 13.69 13.89 13.69 13.70 394,249 +0.07(+0.48%)
Apr 27, 2018 13.62 13.77 13.61 13.63 520,728 +0.01(+0.07%)
Apr 26, 2018 13.51 13.65 13.51 13.62 339,673 +0.12(+0.91%)
Apr 25, 2018 13.41 13.60 13.41 13.50 536,523 +0.09(+0.70%)
Apr 24, 2018 13.43 13.48 13.37 13.41 393,318 +0.00(+0.00%)
Apr 23, 2018 13.28 13.42 13.28 13.41 435,048 +0.11(+0.85%)
Apr 20, 2018 13.10 13.43 13.10 13.29 612,257 +0.19(+1.44%)
Apr 19, 2018 12.97 13.10 12.89 13.10 1,048,384 +0.11(+0.87%)
Apr 18, 2018 12.99 13.04 12.95 12.99 577,423 +0.06(+0.44%)
Apr 17, 2018 12.86 13.02 12.83 12.93 476,469 +0.09(+0.74%)
Apr 16, 2018 12.78 12.88 12.71 12.84 351,394 +0.13(+1.04%)
Apr 13, 2018 12.62 12.75 12.59 12.71 444,541 +0.09(+0.67%)
Apr 12, 2018 12.68 12.75 12.61 12.62 349,277 -0.06(-0.45%)
Apr 11, 2018 12.52 12.75 12.52 12.68 475,716 +0.08(+0.60%)
Apr 10, 2018 12.46 12.67 12.44 12.60 363,401 +0.22(+1.75%)
Apr 09, 2018 12.47 12.57 12.36 12.39 562,844 -0.07(-0.53%)
Apr 06, 2018 12.37 12.65 12.37 12.45 460,603 +0.08(+0.61%)
Apr 05, 2018 12.45 12.54 12.36 12.38 502,497 -0.05(-0.38%)
Apr 04, 2018 12.30 12.52 12.28 12.42 613,056 +0.05(+0.38%)
Apr 03, 2018 12.12 12.42 12.09 12.38 657,009 +0.26(+2.10%)
Apr 02, 2018 12.40 12.51 12.05 12.12 402,895 -0.18(-1.46%)
Mar 29, 2018 12.30 12.30 12.30 0 -0.07(-0.53%)
Mar 28, 2018 11.99 12.44 11.98 12.37 472,206 +0.42(+3.48%)
Mar 27, 2018 12.06 12.09 11.93 11.95 426,760 -0.06(-0.47%)
Mar 26, 2018 11.89 12.05 11.85 12.01 479,909 +0.21(+1.76%)
Mar 23, 2018 11.96 12.04 11.80 11.80 654,680 -0.15(-1.27%)
Mar 22, 2018 11.84 12.14 11.84 11.95 484,784 +0.05(+0.40%)
Mar 21, 2018 11.72 12.00 11.72 11.90 541,373 +0.19(+1.61%)
Mar 20, 2018 11.84 11.97 11.66 11.72 416,720 -0.09(-0.80%)
Mar 19, 2018 11.89 11.89 11.69 11.81 361,749 -0.09(-0.79%)
Mar 16, 2018 11.84 12.00 11.79 11.90 475,974 +0.09(+0.80%)
Mar 15, 2018 11.61 11.92 11.58 11.81 485,666 +0.22(+1.93%)
Mar 14, 2018 11.60 11.92 11.46 11.59 696,041 -0.01(-0.08%)
Mar 13, 2018 11.58 12.09 11.38 11.60 1,080,005 +1.25(+12.09%)
Mar 12, 2018 9.915 10.34 9.793 10.34 541,271 +0.42(+4.23%)
Mar 09, 2018 9.737 9.961 9.616 9.924 448,889 +0.22(+2.31%)
Mar 08, 2018 9.812 9.859 9.672 9.700 507,538 -0.06(-0.57%)
Mar 07, 2018 9.793 9.756 393,535 +0.09(+0.97%)
Mar 06, 2018 9.513 9.718 9.429 9.662 487,185 +0.21(+2.17%)
Mar 05, 2018 9.504 9.803 9.457 9.457 571,172 -0.08(-0.88%)
Mar 02, 2018 9.438 9.578 9.410 9.541 443,750 +0.02(+0.20%)
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.