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 (%)
Aug 31, 2017 11.40 11.57 11.40 11.48 395,234 +0.13(+1.14%)
Aug 30, 2017 11.33 11.47 11.23 11.35 454,260 +0.01(+0.08%)
Aug 29, 2017 11.36 11.50 11.27 11.34 202,223 -0.06(-0.57%)
Aug 28, 2017 11.49 11.53 11.38 11.41 130,385 -0.04(-0.32%)
Aug 25, 2017 11.49 11.56 11.35 11.45 159,900 -0.02(-0.16%)
Aug 24, 2017 11.42 11.68 11.36 11.46 425,392 +0.07(+0.65%)
Aug 23, 2017 11.34 11.45 11.26 11.39 527,423 +0.01(+0.08%)
Aug 22, 2017 11.41 11.48 11.34 11.38 348,701 -0.01(-0.08%)
Aug 21, 2017 11.40 11.43 11.31 11.39 320,145 -0.03(-0.24%)
Aug 18, 2017 11.46 11.56 11.41 11.42 336,750 -0.16(-1.36%)
Aug 17, 2017 11.62 11.73 11.56 11.57 369,072 -0.12(-1.03%)
Aug 16, 2017 11.75 11.81 11.63 11.70 196,796 -0.04(-0.32%)
Aug 15, 2017 11.83 11.84 11.64 11.73 177,405 -0.07(-0.63%)
Aug 14, 2017 11.77 11.88 11.75 11.81 232,983 +0.08(+0.71%)
Aug 11, 2017 11.89 11.89 11.64 11.72 277,483 -0.19(-1.63%)
Aug 10, 2017 11.79 11.99 11.77 11.92 272,057 +0.08(+0.70%)
Aug 09, 2017 11.85 11.88 11.76 11.83 408,469 -0.05(-0.38%)
Aug 08, 2017 11.93 11.96 11.77 11.88 689,311 +0.05(+0.46%)
Aug 07, 2017 11.79 11.91 11.70 11.82 348,546 +0.02(+0.16%)
Aug 04, 2017 11.78 11.82 11.69 11.81 153,047 +0.04(+0.31%)
Aug 03, 2017 11.75 11.80 11.64 11.77 230,081 +0.01(+0.08%)
Aug 02, 2017 11.76 11.80 11.64 11.76 151,627 -0.03(-0.23%)
Aug 01, 2017 11.83 11.91 11.69 11.79 408,837 +0.00(+0.00%)
Jul 31, 2017 11.76 11.92 11.68 11.79 271,834 +0.04(+0.31%)
Jul 28, 2017 11.61 11.78 11.58 11.75 215,532 +0.11(+0.94%)
Jul 27, 2017 11.71 11.71 11.52 11.64 368,662 -0.07(-0.62%)
Jul 26, 2017 11.71 11.84 11.41 11.71 368,732 +0.00(+0.00%)
Jul 25, 2017 11.78 11.90 11.70 11.71 2,258,464 -0.06(-0.54%)
Jul 24, 2017 11.86 11.86 11.70 11.78 343,384 -0.09(-0.77%)
Jul 21, 2017 11.76 11.94 11.61 11.87 1,626,642 +0.28(+2.44%)
Jul 20, 2017 11.62 11.70 11.58 11.59 221,152 -0.05(-0.39%)
Jul 19, 2017 11.64 11.66 11.57 11.63 333,752 -0.01(-0.08%)
Jul 18, 2017 11.56 11.65 11.52 11.64 165,853 +0.05(+0.39%)
Jul 17, 2017 11.59 11.62 11.51 11.60 162,962 +0.01(+0.08%)
Jul 14, 2017 11.58 11.62 11.51 11.59 194,535 +0.02(+0.16%)
Jul 13, 2017 11.60 11.69 11.50 11.57 114,004 -0.03(-0.24%)
Jul 12, 2017 11.64 11.69 11.51 11.60 328,678 +0.01(+0.08%)
Jul 11, 2017 11.49 11.68 11.42 11.59 286,705 +0.09(+0.79%)
Jul 10, 2017 11.41 11.55 11.41 11.50 251,135 +0.04(+0.32%)
Jul 07, 2017 11.37 11.49 11.29 11.46 128,392 +0.11(+0.96%)
Jul 06, 2017 11.56 11.56 11.30 11.35 402,812 -0.23(-1.97%)
Jul 05, 2017 11.65 11.69 11.38 11.58 473,603 -0.03(-0.24%)
Jul 03, 2017 11.59 11.69 11.56 11.61 189,339 +0.03(+0.24%)
Jun 30, 2017 11.64 11.65 11.43 11.58 391,682 -0.08(-0.70%)
Jun 29, 2017 11.61 11.67 11.49 11.66 250,231 +0.05(+0.47%)
Jun 28, 2017 11.71 11.71 11.58 11.61 636,386 -0.06(-0.55%)
Jun 27, 2017 11.70 11.71 11.57 11.67 870,520 -0.01(-0.08%)
Jun 26, 2017 11.64 11.69 11.57 11.68 707,274 +0.08(+0.71%)
Jun 23, 2017 11.46 11.63 11.42 11.60 904,815 +0.15(+1.28%)
Jun 22, 2017 11.53 11.61 11.43 11.45 245,685 -0.08(-0.71%)
Jun 21, 2017 11.66 11.71 11.42 11.53 379,271 -0.11(-0.94%)
Jun 20, 2017 11.61 11.67 11.50 11.64 357,033 +0.00(+0.00%)
Jun 19, 2017 11.72 11.72 11.59 11.64 882,688 -0.04(-0.31%)
Jun 16, 2017 11.61 11.74 11.50 11.68 505,092 -0.04(-0.31%)
Jun 15, 2017 11.50 11.73 11.32 11.71 1,051,487 +0.12(+1.02%)
Jun 14, 2017 11.68 11.68 11.51 11.60 519,424 -0.06(-0.55%)
Jun 13, 2017 11.71 11.86 11.59 11.66 1,043,469 -0.07(-0.62%)
Jun 12, 2017 11.72 11.80 11.56 11.73 450,047 +0.03(+0.23%)
Jun 09, 2017 11.67 11.87 11.47 11.71 786,932 +0.05(+0.47%)
Jun 08, 2017 11.71 11.74 11.60 11.65 368,437 -0.04(-0.31%)
Jun 07, 2017 11.74 11.82 11.59 11.69 387,858 -0.02(-0.16%)
Jun 06, 2017 11.57 11.82 11.43 11.71 743,008 +0.08(+0.71%)
Jun 05, 2017 11.68 11.69 11.49 11.62 385,954 -0.05(-0.39%)
Jun 02, 2017 11.41 11.81 11.39 11.67 599,218 +0.26(+2.32%)
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.