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 (%)
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%)
Jul 02, 2018 13.80 13.91 13.62 13.72 499,798 -0.12(-0.90%)
Jun 29, 2018 13.82 13.99 13.80 13.84 271,753 +0.01(+0.07%)
Jun 28, 2018 13.76 13.90 13.76 13.83 302,322 +0.08(+0.56%)
Jun 27, 2018 13.87 13.87 13.74 13.75 339,132 -0.10(-0.76%)
Jun 26, 2018 13.93 13.98 13.84 13.86 329,148 -0.07(-0.48%)
Jun 25, 2018 13.95 14.11 13.93 13.93 337,092 -0.01(-0.07%)
Jun 22, 2018 13.96 14.08 13.93 13.94 1,070,459 +0.00(+0.00%)
Jun 21, 2018 13.73 13.94 13.73 13.94 296,917 +0.19(+1.39%)
Jun 20, 2018 13.85 13.97 13.73 13.74 410,280 -0.11(-0.76%)
Jun 19, 2018 13.70 13.99 13.70 13.85 444,607 +0.13(+0.97%)
Jun 18, 2018 13.60 13.83 13.59 13.72 381,498 +0.11(+0.77%)
Jun 15, 2018 13.61 13.61 13.61 466,172 +0.00(+0.00%)
Jun 14, 2018 13.50 13.71 13.50 13.61 262,631 +0.11(+0.85%)
Jun 13, 2018 13.67 13.78 13.49 13.50 354,570 -0.15(-1.12%)
Jun 12, 2018 13.55 13.72 13.50 13.65 347,061 +0.07(+0.49%)
Jun 11, 2018 13.58 13.65 13.53 13.58 275,749 +0.00(+0.00%)
Jun 08, 2018 13.58 13.68 13.58 13.58 343,975 -0.02(-0.14%)
Jun 07, 2018 13.60 13.68 13.58 13.60 380,914 -0.02(-0.14%)
Jun 06, 2018 13.66 13.62 376,475 +0.27(+2.00%)
Jun 05, 2018 13.34 13.65 13.28 13.35 524,454 +0.04(+0.29%)
Jun 04, 2018 13.40 13.44 13.29 13.31 462,019 -0.04(-0.29%)
Jun 01, 2018 13.39 13.44 13.33 13.35 492,341 -0.03(-0.21%)
May 31, 2018 13.45 13.47 13.36 13.38 603,640 -0.05(-0.36%)
May 30, 2018 13.37 13.45 13.34 13.43 303,047 +0.05(+0.36%)
May 29, 2018 13.37 13.43 13.34 13.38 349,227 +0.03(+0.21%)
May 25, 2018 13.35 13.35 13.35 0 +0.04(+0.29%)
May 24, 2018 13.41 13.41 13.31 13.31 236,845 -0.04(-0.29%)
May 23, 2018 13.25 13.39 13.22 13.35 265,817 +0.13(+1.01%)
May 22, 2018 13.12 13.28 13.04 13.22 404,576 +0.07(+0.51%)
May 21, 2018 13.22 13.22 13.02 13.15 581,140 -0.03(-0.22%)
May 18, 2018 13.15 13.22 12.99 13.18 351,926 +0.08(+0.58%)
May 17, 2018 13.26 13.26 13.06 13.10 384,460 -0.11(-0.86%)
May 16, 2018 13.28 13.28 13.20 13.22 440,374 -0.07(-0.50%)
May 15, 2018 13.33 13.42 13.26 13.28 745,338 -0.09(-0.71%)
May 14, 2018 13.84 13.88 13.35 13.38 603,003 -0.51(-3.67%)
May 11, 2018 13.53 13.94 13.53 13.89 545,262 +0.37(+2.73%)
May 10, 2018 13.67 13.75 13.45 13.52 487,076 -0.22(-1.58%)
May 09, 2018 13.68 13.99 13.67 13.74 1,240,277 +0.02(+0.14%)
May 08, 2018 13.87 13.87 13.68 13.72 518,248 -0.12(-0.89%)
May 07, 2018 13.77 13.85 13.77 13.84 373,001 +0.10(+0.76%)
May 04, 2018 13.71 13.82 13.71 13.74 251,411 +0.03(+0.21%)
May 03, 2018 13.68 13.77 13.67 13.71 236,689 -0.05(-0.34%)
May 02, 2018 13.63 13.82 13.59 13.76 636,300 +0.13(+0.97%)
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.