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, 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%)
May 01, 2019 17.57 17.61 17.35 17.42 473,205 -0.10(-0.56%)
Apr 30, 2019 17.58 17.64 17.45 17.52 302,549 -0.05(-0.28%)
Apr 29, 2019 17.35 17.69 17.26 17.57 330,020 +0.22(+1.25%)
Apr 26, 2019 17.20 17.39 17.10 17.35 210,747 +0.17(+0.97%)
Apr 25, 2019 17.21 17.23 16.98 17.19 146,421 -0.08(-0.46%)
Apr 24, 2019 17.19 17.34 17.11 17.27 164,144 +0.12(+0.69%)
Apr 23, 2019 17.06 17.21 16.91 17.15 197,380 +0.19(+1.10%)
Apr 22, 2019 17.16 17.19 16.77 16.96 251,111 -0.20(-1.15%)
Apr 18, 2019 16.88 17.24 16.88 17.16 182,865 +0.23(+1.33%)
Apr 17, 2019 17.03 17.03 16.82 16.93 210,836 -0.07(-0.40%)
Apr 16, 2019 17.23 17.23 17.00 17.00 135,508 -0.20(-1.14%)
Apr 15, 2019 17.20 17.29 17.07 17.20 170,651 +0.00(+0.00%)
Apr 12, 2019 17.20 17.33 17.10 17.20 227,029 +0.01(+0.06%)
Apr 11, 2019 17.60 17.79 17.16 17.19 170,718 -0.09(-0.51%)
Apr 10, 2019 16.90 17.30 16.90 17.28 383,073 +0.37(+2.21%)
Apr 09, 2019 16.94 17.09 16.88 16.90 162,851 -0.06(-0.35%)
Apr 08, 2019 17.29 17.29 16.95 16.96 246,082 -0.33(-1.93%)
Apr 05, 2019 17.28 17.34 17.20 17.30 184,289 +0.00(+0.00%)
Apr 04, 2019 17.32 17.34 17.21 17.30 155,737 -0.07(-0.40%)
Apr 03, 2019 17.58 17.59 17.27 17.36 146,250 -0.14(-0.79%)
Apr 02, 2019 17.30 17.54 17.05 17.50 269,601 +0.21(+1.19%)
Apr 01, 2019 17.17 17.31 17.03 17.30 215,954 +0.24(+1.38%)
Mar 29, 2019 17.13 17.24 16.97 17.06 283,405 -0.03(-0.17%)
Mar 28, 2019 16.99 17.12 16.92 17.09 121,378 +0.14(+0.81%)
Mar 27, 2019 17.04 17.10 16.81 16.95 172,499 -0.13(-0.75%)
Mar 26, 2019 17.14 17.26 17.03 17.08 166,770 +0.03(+0.17%)
Mar 25, 2019 16.87 17.14 16.72 17.05 193,068 +0.21(+1.23%)
Mar 22, 2019 17.16 17.30 16.84 16.84 259,694 -0.30(-1.78%)
Mar 21, 2019 17.14 17.43 17.14 17.15 351,098 +0.01(+0.06%)
Mar 20, 2019 17.15 17.35 16.95 17.14 253,692 -0.06(-0.34%)
Mar 19, 2019 17.44 17.44 17.08 17.20 180,249 -0.24(-1.40%)
Mar 18, 2019 17.26 17.44 17.10 17.44 427,797 +0.27(+1.59%)
Mar 15, 2019 17.26 17.30 16.93 17.17 663,233 -0.04(-0.23%)
Mar 14, 2019 17.49 17.77 17.16 17.21 564,472 -0.30(-1.73%)
Mar 13, 2019 17.69 17.90 16.88 17.51 1,044,168 -0.43(-2.39%)
Mar 12, 2019 17.67 17.97 17.60 17.94 437,450 +0.28(+1.60%)
Mar 11, 2019 17.47 17.65 17.42 17.65 618,773 +0.24(+1.40%)
Mar 08, 2019 17.22 17.42 17.20 17.41 257,000 +0.19(+1.07%)
Mar 07, 2019 17.12 17.32 17.12 17.23 365,664 +0.07(+0.40%)
Mar 06, 2019 17.29 17.29 17.03 17.16 301,422 -0.14(-0.79%)
Mar 05, 2019 17.56 17.63 17.25 17.29 288,436 -0.28(-1.61%)
Mar 04, 2019 17.48 17.62 17.31 17.58 553,894 +0.11(+0.61%)
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.