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 27, 2019 17.02 17.02 17.02 0 +0.03(+0.18%)
Sep 26, 2019 17.01 17.04 16.99 16.99 1,298,024 -0.03(-0.18%)
Sep 25, 2019 16.99 17.02 16.98 17.02 753,528 +0.04(+0.24%)
Sep 24, 2019 16.99 16.99 16.98 16.98 569,256 -0.02(-0.12%)
Sep 23, 2019 16.99 17.00 16.99 17.00 273,946 +0.00(+0.00%)
Sep 20, 2019 17.00 17.00 16.99 17.00 1,886,700 +0.01(+0.06%)
Sep 19, 2019 17.00 17.00 16.98 16.99 258,198 +0.01(+0.06%)
Sep 18, 2019 17.01 17.02 16.96 16.98 314,287 -0.04(-0.24%)
Sep 17, 2019 17.02 17.02 17.00 17.02 292,640 +0.00(+0.00%)
Sep 16, 2019 17.00 17.02 16.98 17.02 370,427 +0.03(+0.18%)
Sep 13, 2019 17.00 17.00 16.98 16.99 353,500 +0.01(+0.06%)
Sep 12, 2019 17.01 17.01 16.98 16.98 385,940 -0.02(-0.12%)
Sep 11, 2019 16.99 17.00 16.98 17.00 314,552 +0.01(+0.06%)
Sep 10, 2019 16.97 17.00 16.97 16.99 502,651 +0.02(+0.12%)
Sep 09, 2019 16.97 16.98 16.95 16.97 371,087 +0.00(+0.00%)
Sep 06, 2019 16.98 16.98 16.96 16.97 205,800 -0.01(-0.06%)
Sep 05, 2019 16.97 17.00 16.95 16.98 279,441 +0.02(+0.12%)
Sep 04, 2019 16.93 16.98 16.92 16.96 665,532 +0.04(+0.24%)
Sep 03, 2019 16.93 16.95 16.92 16.92 821,822 -0.01(-0.06%)
Aug 30, 2019 16.93 16.94 16.92 16.93 268,800 +0.00(+0.00%)
Aug 29, 2019 16.92 16.94 16.91 16.93 889,937 +0.00(+0.00%)
Aug 28, 2019 16.93 16.93 16.92 16.93 331,651 +0.00(+0.00%)
Aug 27, 2019 16.93 16.93 16.91 16.93 714,617 +0.01(+0.06%)
Aug 26, 2019 16.93 16.93 16.90 16.92 699,233 +0.00(+0.00%)
Aug 23, 2019 16.93 16.96 16.92 16.92 348,600 +0.00(+0.00%)
Aug 22, 2019 16.91 16.93 16.91 16.92 564,344 -0.02(-0.12%)
Aug 21, 2019 16.94 16.94 16.91 16.94 275,577 +0.03(+0.18%)
Aug 20, 2019 16.85 16.92 16.85 16.91 757,952 -0.04(-0.24%)
Aug 19, 2019 16.95 16.95 16.88 16.95 489,262 +0.02(+0.12%)
Aug 16, 2019 17.02 17.04 16.92 16.93 496,700 +0.01(+0.06%)
Aug 15, 2019 16.89 16.93 16.87 16.92 1,065,600 +0.02(+0.12%)
Aug 14, 2019 16.89 16.92 16.88 16.90 1,055,454 +0.00(+0.00%)
Aug 13, 2019 16.87 16.92 16.87 16.90 333,896 +0.02(+0.12%)
Aug 12, 2019 16.87 17.00 16.87 16.88 369,131 +0.01(+0.06%)
Aug 09, 2019 16.88 16.88 16.87 16.87 274,814 -0.01(-0.06%)
Aug 08, 2019 16.88 16.88 16.86 16.88 410,011 +0.02(+0.12%)
Aug 07, 2019 16.87 16.89 16.85 16.86 461,222 -0.06(-0.35%)
Aug 06, 2019 16.87 16.92 16.85 16.92 569,514 +0.06(+0.35%)
Aug 05, 2019 16.86 16.88 16.85 16.86 413,444 +0.00(+0.00%)
Aug 02, 2019 16.86 16.88 16.80 16.86 494,444 +0.01(+0.06%)
Aug 01, 2019 16.86 16.88 16.85 16.85 328,782 +0.00(+0.00%)
Jul 31, 2019 16.89 16.89 16.85 16.85 564,302 -0.04(-0.24%)
Jul 30, 2019 16.87 16.90 16.86 16.89 323,472 +0.02(+0.12%)
Jul 29, 2019 16.87 16.90 16.86 16.87 154,189 +0.01(+0.06%)
Jul 26, 2019 16.86 16.88 16.86 16.86 255,949 +0.00(+0.00%)
Jul 25, 2019 16.85 16.88 16.84 16.86 404,237 +0.01(+0.06%)
Jul 24, 2019 16.86 16.87 16.84 16.85 958,386 -0.02(-0.12%)
Jul 23, 2019 16.89 16.89 16.86 16.87 444,490 -0.01(-0.06%)
Jul 22, 2019 16.90 16.90 16.85 16.88 215,535 +0.00(+0.00%)
Jul 19, 2019 16.86 16.91 16.86 16.88 553,867 +0.01(+0.06%)
Jul 18, 2019 16.86 16.89 16.85 16.87 377,477 +0.02(+0.12%)
Jul 17, 2019 16.86 16.86 16.84 16.85 933,073 +0.00(+0.00%)
Jul 16, 2019 16.85 16.87 16.84 16.85 890,104 +0.01(+0.06%)
Jul 15, 2019 16.86 16.86 16.84 16.84 812,767 -0.02(-0.12%)
Jul 12, 2019 16.85 16.86 16.84 16.86 793,169 +0.01(+0.06%)
Jul 11, 2019 16.87 16.87 16.83 16.85 1,072,314 -0.01(-0.06%)
Jul 10, 2019 16.87 16.89 16.84 16.86 1,222,750 +0.02(+0.12%)
Jul 09, 2019 16.86 16.87 16.82 16.84 1,986,775 -0.03(-0.18%)
Jul 08, 2019 16.77 16.90 16.74 16.87 6,915,918 +0.12(+0.71%)
Jul 05, 2019 16.70 16.81 16.63 16.75 10,998,547 +0.45(+2.74%)
Jul 03, 2019 16.24 16.31 16.07 16.31 157,988 +0.08(+0.49%)
Jul 02, 2019 16.33 16.40 16.19 16.23 476,159 -0.08(-0.49%)
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.