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 (%)
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%)
Sep 01, 2017 11.48 11.60 11.46 11.58 102,745 +0.10(+0.88%)
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%)
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.