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 (%)
Nov 30, 2017 13.63 13.65 13.51 13.55 463,860 -0.02(-0.14%)
Nov 29, 2017 13.50 13.71 13.50 13.56 219,352 +0.07(+0.55%)
Nov 28, 2017 13.61 13.61 13.36 13.49 145,739 -0.07(-0.48%)
Nov 27, 2017 13.70 13.72 13.51 13.56 268,053 -0.07(-0.55%)
Nov 24, 2017 13.70 13.72 13.60 13.63 143,440 +0.00(+0.00%)
Nov 22, 2017 13.60 13.69 13.57 13.63 239,201 +0.08(+0.62%)
Nov 21, 2017 13.45 13.63 13.45 13.55 339,388 +0.14(+1.04%)
Nov 20, 2017 13.25 13.45 13.17 13.41 275,982 +0.15(+1.13%)
Nov 17, 2017 13.14 13.42 13.14 13.26 250,066 +0.05(+0.35%)
Nov 16, 2017 13.11 13.29 13.03 13.21 296,802 +0.23(+1.78%)
Nov 15, 2017 13.17 13.20 12.97 12.98 281,048 -0.21(-1.61%)
Nov 14, 2017 13.14 13.30 13.09 13.19 196,118 +0.06(+0.49%)
Nov 13, 2017 12.98 13.22 12.94 13.13 336,128 +0.18(+1.36%)
Nov 10, 2017 12.95 13.18 12.93 12.95 302,565 +0.01(+0.07%)
Nov 09, 2017 12.34 13.03 12.27 12.94 502,107 +0.66(+5.34%)
Nov 08, 2017 12.31 12.40 12.23 12.29 266,361 +0.02(+0.15%)
Nov 07, 2017 12.51 12.54 12.26 12.27 163,753 -0.24(-1.92%)
Nov 06, 2017 12.55 12.61 12.45 12.51 128,221 -0.04(-0.29%)
Nov 03, 2017 12.83 12.85 12.52 12.54 166,228 -0.30(-2.37%)
Nov 02, 2017 12.69 12.89 12.66 12.85 201,474 +0.14(+1.09%)
Nov 01, 2017 12.55 12.81 12.40 12.71 318,625 +0.27(+2.15%)
Oct 31, 2017 12.18 12.48 12.11 12.44 378,358 +0.45(+3.78%)
Oct 30, 2017 12.24 12.24 11.90 11.99 319,103 -0.27(-2.19%)
Oct 27, 2017 12.25 12.33 12.12 12.26 196,781 +0.03(+0.23%)
Oct 26, 2017 12.41 12.41 12.15 12.23 200,993 -0.09(-0.75%)
Oct 25, 2017 12.65 12.67 12.23 12.32 291,797 -0.36(-2.84%)
Oct 24, 2017 12.61 12.73 12.59 12.68 91,150 +0.08(+0.66%)
Oct 23, 2017 12.76 12.76 12.59 12.60 80,185 -0.10(-0.80%)
Oct 20, 2017 12.76 12.76 12.66 12.70 117,023 +0.01(+0.07%)
Oct 19, 2017 12.66 12.72 12.54 12.69 91,671 +0.00(+0.00%)
Oct 18, 2017 12.64 12.72 12.58 12.69 152,824 +0.02(+0.15%)
Oct 17, 2017 12.72 12.76 12.66 12.67 78,588 -0.03(-0.22%)
Oct 16, 2017 12.69 12.82 12.66 12.70 126,542 +0.07(+0.59%)
Oct 13, 2017 12.66 12.71 12.62 12.63 187,532 -0.02(-0.15%)
Oct 12, 2017 12.60 12.69 12.55 12.65 157,093 +0.04(+0.29%)
Oct 11, 2017 12.57 12.69 12.54 12.61 223,760 +0.03(+0.22%)
Oct 10, 2017 12.51 12.66 12.42 12.58 197,669 +0.14(+1.11%)
Oct 09, 2017 12.40 12.49 12.40 12.44 147,528 +0.05(+0.37%)
Oct 06, 2017 12.32 12.43 12.25 12.40 159,694 +0.00(+0.00%)
Oct 05, 2017 12.13 12.44 12.13 12.40 261,498 +0.31(+2.60%)
Oct 04, 2017 12.18 12.28 12.06 12.08 448,088 +0.06(+0.46%)
Oct 03, 2017 12.00 12.09 11.98 12.03 177,424 +0.00(+0.00%)
Oct 02, 2017 11.84 12.03 11.82 12.03 181,016 +0.19(+1.64%)
Sep 29, 2017 12.00 12.02 11.83 11.83 161,539 -0.18(-1.46%)
Sep 28, 2017 11.92 12.01 11.79 12.01 184,796 +0.10(+0.85%)
Sep 27, 2017 11.81 11.92 11.73 11.91 277,892 +0.09(+0.78%)
Sep 26, 2017 11.64 11.82 11.63 11.82 159,415 +0.18(+1.59%)
Sep 25, 2017 11.70 11.80 11.63 11.63 211,587 -0.07(-0.63%)
Sep 22, 2017 11.69 11.73 11.61 11.70 174,612 +0.02(+0.16%)
Sep 21, 2017 11.68 11.78 11.67 11.69 257,619 +0.00(+0.00%)
Sep 20, 2017 11.64 11.76 11.59 11.69 184,983 +0.05(+0.40%)
Sep 19, 2017 11.62 11.67 11.58 11.64 200,591 +0.01(+0.08%)
Sep 18, 2017 11.59 11.65 11.55 11.63 211,866 +0.03(+0.24%)
Sep 15, 2017 11.59 11.62 11.52 11.60 282,694 +0.00(+0.00%)
Sep 14, 2017 11.54 11.66 11.39 11.60 219,012 +0.06(+0.48%)
Sep 13, 2017 11.50 11.59 11.45 11.55 186,830 +0.04(+0.32%)
Sep 12, 2017 11.61 11.64 11.43 11.51 112,888 -0.07(-0.64%)
Sep 11, 2017 11.27 11.63 11.27 11.58 162,763 +0.26(+2.28%)
Sep 08, 2017 11.34 11.44 11.31 11.33 90,515 -0.05(-0.41%)
Sep 07, 2017 11.37 11.45 11.35 11.37 110,773 +0.01(+0.08%)
Sep 06, 2017 11.46 11.55 11.33 11.36 142,293 -0.08(-0.73%)
Sep 05, 2017 11.58 11.67 11.42 11.45 201,748 -0.14(-1.20%)
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.