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 (%)
May 31, 2017 11.11 11.23 11.04 11.14 774,356 +0.03(+0.25%)
May 30, 2017 11.13 11.22 11.09 11.11 472,283 -0.05(-0.41%)
May 26, 2017 11.19 11.26 11.03 11.16 384,964 -0.05(-0.41%)
May 25, 2017 11.28 11.41 11.05 11.20 814,039 -0.03(-0.24%)
May 24, 2017 11.05 11.37 11.05 11.23 1,033,291 +0.15(+1.32%)
May 23, 2017 10.97 11.14 10.85 11.08 744,956 +0.12(+1.08%)
May 22, 2017 10.81 11.04 10.81 10.97 518,984 +0.19(+1.78%)
May 19, 2017 10.76 10.87 10.68 10.77 520,009 +0.05(+0.51%)
May 18, 2017 10.69 10.78 10.66 10.72 405,531 +0.04(+0.34%)
May 17, 2017 10.69 10.83 10.66 10.68 392,506 -0.08(-0.76%)
May 16, 2017 10.85 10.95 10.69 10.77 416,857 -0.10(-0.92%)
May 15, 2017 10.73 11.01 10.73 10.87 516,004 +0.16(+1.45%)
May 12, 2017 10.73 10.78 10.60 10.71 261,895 -0.06(-0.59%)
May 11, 2017 10.71 10.92 10.61 10.77 265,390 +0.00(+0.00%)
May 10, 2017 10.77 11.04 10.57 10.77 559,287 -0.09(-0.83%)
May 09, 2017 10.66 10.96 10.52 10.86 459,854 +0.22(+2.03%)
May 08, 2017 10.68 10.72 10.49 10.65 328,919 -0.01(-0.08%)
May 05, 2017 10.65 10.77 10.52 10.66 308,814 +0.05(+0.51%)
May 04, 2017 10.63 10.66 10.45 10.60 189,266 -0.05(-0.42%)
May 03, 2017 10.57 10.73 10.45 10.65 293,497 +0.03(+0.26%)
May 02, 2017 10.67 10.72 10.56 10.62 331,213 -0.05(-0.42%)
May 01, 2017 10.52 10.70 10.48 10.67 404,814 +0.18(+1.72%)
Apr 28, 2017 10.64 10.64 10.44 10.49 285,817 -0.16(-1.52%)
Apr 27, 2017 10.67 10.70 10.55 10.65 195,865 -0.04(-0.34%)
Apr 26, 2017 10.62 10.76 10.50 10.68 376,617 +0.05(+0.51%)
Apr 25, 2017 10.51 10.77 10.50 10.63 254,578 +0.15(+1.46%)
Apr 24, 2017 10.44 10.51 10.30 10.48 248,045 +0.12(+1.13%)
Apr 21, 2017 10.37 10.46 10.27 10.36 231,805 -0.04(-0.35%)
Apr 20, 2017 10.36 10.40 10.31 10.40 136,933 +0.05(+0.52%)
Apr 19, 2017 10.30 10.40 10.25 10.34 275,470 +0.06(+0.61%)
Apr 18, 2017 10.15 10.31 10.15 10.28 147,705 +0.08(+0.80%)
Apr 17, 2017 10.18 10.22 10.07 10.20 172,886 +0.05(+0.44%)
Apr 13, 2017 10.22 10.28 10.13 10.15 158,602 -0.08(-0.79%)
Apr 12, 2017 10.31 10.36 10.18 10.23 214,203 -0.10(-0.96%)
Apr 11, 2017 10.23 10.37 10.19 10.33 240,558 +0.06(+0.61%)
Apr 10, 2017 10.21 10.31 10.18 10.27 186,371 +0.03(+0.26%)
Apr 07, 2017 10.19 10.37 10.19 10.24 275,902 +0.04(+0.35%)
Apr 06, 2017 10.13 10.25 10.05 10.21 312,095 +0.06(+0.62%)
Apr 05, 2017 10.40 10.42 10.08 10.14 407,671 -0.19(-1.83%)
Apr 04, 2017 10.37 10.39 10.29 10.33 183,920 -0.02(-0.17%)
Apr 03, 2017 10.46 10.47 10.26 10.35 191,961 -0.10(-0.95%)
Mar 31, 2017 10.43 10.52 10.39 10.45 234,553 -0.04(-0.34%)
Mar 30, 2017 10.47 10.51 10.37 10.49 173,018 +0.02(+0.17%)
Mar 29, 2017 10.48 10.60 10.40 10.47 273,411 -0.02(-0.17%)
Mar 28, 2017 10.39 10.50 10.26 10.49 338,401 +0.05(+0.52%)
Mar 27, 2017 10.40 10.49 10.34 10.43 188,712 -0.06(-0.60%)
Mar 24, 2017 10.56 10.68 10.43 10.49 285,757 -0.01(-0.09%)
Mar 23, 2017 10.45 10.65 10.40 10.50 189,470 +0.06(+0.60%)
Mar 22, 2017 10.49 10.54 10.27 10.44 299,347 -0.07(-0.69%)
Mar 21, 2017 10.82 10.82 10.49 10.51 400,730 -0.30(-2.75%)
Mar 20, 2017 10.83 10.98 10.76 10.81 367,232 -0.14(-1.32%)
Mar 17, 2017 11.01 11.01 10.82 10.95 1,190,152 -0.14(-1.22%)
Mar 16, 2017 10.99 11.22 10.97 11.09 697,866 +0.14(+1.24%)
Mar 15, 2017 10.74 11.03 10.74 10.95 535,696 +0.28(+2.59%)
Mar 14, 2017 10.51 10.82 10.47 10.68 421,900 +0.11(+1.01%)
Mar 13, 2017 10.68 10.47 10.57 522,647 +0.07(+0.68%)
Mar 10, 2017 10.44 10.54 10.26 10.50 294,828 +0.13(+1.29%)
Mar 09, 2017 10.52 10.66 10.34 10.37 395,516 -0.19(-1.77%)
Mar 08, 2017 10.68 10.68 10.55 10.55 272,619 -0.13(-1.25%)
Mar 07, 2017 10.60 10.75 10.43 10.69 255,146 +0.06(+0.59%)
Mar 06, 2017 10.75 10.75 10.57 10.63 204,096 -0.18(-1.65%)
Mar 03, 2017 10.70 10.81 10.54 10.80 292,522 +0.08(+0.75%)
Mar 02, 2017 10.78 10.78 10.69 10.72 160,508 -0.07(-0.66%)
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.