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 28, 2018 13.47 13.69 13.40 13.67 443,672 +0.17(+1.29%)
Sep 27, 2018 13.01 13.57 13.01 13.50 327,892 +0.52(+4.02%)
Sep 26, 2018 12.99 13.12 12.87 12.97 300,212 -0.03(-0.22%)
Sep 25, 2018 12.67 13.07 12.56 13.00 350,392 +0.58(+4.66%)
Sep 24, 2018 12.30 12.44 12.26 12.42 205,590 +0.14(+1.10%)
Sep 21, 2018 12.27 12.37 12.21 12.29 799,191 +0.00(+0.00%)
Sep 20, 2018 12.20 12.31 12.10 12.29 146,190 +0.10(+0.79%)
Sep 19, 2018 12.18 12.28 12.07 12.19 230,482 -0.02(-0.16%)
Sep 18, 2018 12.38 12.40 12.19 12.21 227,847 -0.17(-1.40%)
Sep 17, 2018 12.52 12.52 12.31 12.39 149,008 -0.12(-0.93%)
Sep 14, 2018 12.39 12.53 12.27 12.50 214,533 +0.11(+0.86%)
Sep 13, 2018 12.41 12.47 12.35 12.40 111,593 +0.00(+0.00%)
Sep 12, 2018 12.51 12.55 12.35 12.40 211,459 -0.09(-0.70%)
Sep 11, 2018 12.52 12.57 12.42 12.48 207,185 -0.04(-0.31%)
Sep 10, 2018 12.66 12.66 12.46 12.52 286,154 -0.14(-1.14%)
Sep 07, 2018 12.79 12.79 12.60 12.67 159,838 -0.14(-1.06%)
Sep 06, 2018 12.96 13.06 12.78 12.80 177,318 -0.13(-0.97%)
Sep 05, 2018 12.90 13.04 12.81 12.93 214,912 -0.02(-0.15%)
Sep 04, 2018 13.18 13.22 12.92 12.95 292,001 -0.30(-2.26%)
Aug 31, 2018 13.24 13.24 13.24 0 +0.05(+0.37%)
Aug 30, 2018 13.23 13.27 13.09 13.20 182,340 -0.01(-0.07%)
Aug 29, 2018 13.41 13.43 13.16 13.21 257,017 -0.20(-1.51%)
Aug 28, 2018 13.32 13.45 13.24 13.41 155,109 +0.11(+0.80%)
Aug 27, 2018 13.37 13.44 13.20 13.30 147,601 -0.05(-0.36%)
Aug 24, 2018 13.42 13.46 13.32 13.35 83,078 -0.08(-0.57%)
Aug 23, 2018 13.45 13.51 13.29 13.43 106,757 -0.06(-0.43%)
Aug 22, 2018 13.47 13.57 13.34 13.49 159,827 +0.01(+0.07%)
Aug 21, 2018 13.38 13.53 13.34 13.48 173,777 +0.03(+0.22%)
Aug 20, 2018 13.34 13.46 13.24 13.45 297,964 +0.17(+1.31%)
Aug 17, 2018 13.15 14.02 13.14 13.27 377,168 +0.14(+1.03%)
Aug 16, 2018 13.13 13.19 13.07 13.14 83,812 +0.03(+0.22%)
Aug 15, 2018 13.17 13.23 13.09 13.11 173,609 -0.08(-0.59%)
Aug 14, 2018 13.05 13.22 13.00 13.19 174,391 +0.12(+0.89%)
Aug 13, 2018 13.26 13.26 13.01 13.07 198,025 -0.21(-1.60%)
Aug 10, 2018 13.50 13.50 13.28 13.28 197,751 -0.21(-1.57%)
Aug 09, 2018 13.92 13.92 13.44 13.50 321,136 -0.30(-2.15%)
Aug 08, 2018 13.85 13.97 13.54 13.79 288,258 -0.02(-0.14%)
Aug 07, 2018 13.75 14.05 13.27 13.81 579,961 +0.90(+6.95%)
Aug 06, 2018 12.96 12.96 12.78 12.91 262,383 -0.03(-0.22%)
Aug 03, 2018 12.99 13.01 12.87 12.94 127,525 -0.04(-0.29%)
Aug 02, 2018 12.99 13.15 12.92 12.98 127,410 -0.03(-0.22%)
Aug 01, 2018 12.98 13.06 12.90 13.01 190,728 -0.07(-0.51%)
Jul 31, 2018 12.84 13.20 12.76 13.08 353,687 +0.32(+2.47%)
Jul 30, 2018 12.64 12.88 12.59 12.76 225,475 +0.11(+0.91%)
Jul 27, 2018 12.87 12.87 12.65 12.65 298,292 -0.19(-1.49%)
Jul 26, 2018 12.84 13.02 12.80 12.84 229,017 +0.03(+0.22%)
Jul 25, 2018 12.71 12.88 12.71 12.81 243,174 +0.06(+0.45%)
Jul 24, 2018 12.99 13.03 12.75 12.75 368,975 -0.24(-1.84%)
Jul 23, 2018 12.97 13.02 12.94 12.99 186,132 -0.01(-0.07%)
Jul 20, 2018 13.16 13.25 12.97 13.00 182,872 -0.17(-1.31%)
Jul 19, 2018 12.90 13.31 12.90 13.17 349,541 +0.26(+2.00%)
Jul 18, 2018 13.05 13.12 12.87 12.91 313,807 -0.11(-0.88%)
Jul 17, 2018 13.27 13.32 13.02 13.03 275,724 -0.22(-1.66%)
Jul 16, 2018 13.42 13.42 13.22 13.25 253,556 -0.17(-1.28%)
Jul 13, 2018 13.55 13.63 13.39 13.42 222,832 -0.12(-0.92%)
Jul 12, 2018 13.45 13.55 13.29 13.54 402,477 +0.12(+0.93%)
Jul 11, 2018 13.58 13.70 13.39 13.42 396,819 -0.21(-1.54%)
Jul 10, 2018 13.88 13.91 13.63 13.63 493,550 -0.24(-1.72%)
Jul 09, 2018 13.88 13.98 13.81 13.87 295,709 -0.03(-0.21%)
Jul 06, 2018 13.85 13.94 13.83 13.90 227,970 +0.04(+0.28%)
Jul 05, 2018 13.84 13.88 13.72 13.86 334,737 +0.10(+0.69%)
Jul 03, 2018 13.76 13.76 13.76 0 +0.05(+0.35%)
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.