$14.05 -0.18 (%) Northstar Realty Finance Corp - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRF historical data

Date Open High Low Close Volume
8/31/201514.2114.2613.9414.057,799,778
8/28/201514.2314.5314.1714.235,961,429
8/27/201514.0814.3314.0514.278,179,271
8/26/201513.9814.1113.7414.0212,853,965
8/25/201514.5914.5913.7313.837,333,432
8/24/201514.0514.5013.4414.268,979,149
8/21/201515.0015.1014.4514.6211,362,550
8/20/201515.2915.3515.0215.064,644,196
8/19/201515.5115.5715.2315.343,871,977
8/18/201515.5815.7415.5015.593,760,578
8/17/201515.2715.6615.2615.615,121,236
8/14/201515.1015.3915.1015.294,324,916
8/13/201514.8015.1614.6315.108,842,461
8/12/201515.3515.4015.0415.247,309,665
8/11/201515.3215.5415.2515.395,285,902
8/10/201515.5815.6515.2815.404,520,226
8/7/201515.8515.9015.5215.585,688,857
8/6/201515.9716.3015.4715.858,406,013
8/5/201516.1116.2215.8616.004,217,367
8/4/201516.2416.3316.0416.093,668,043
8/3/201516.0216.2915.9416.243,595,438
7/31/201515.9916.1615.9016.004,413,837
7/30/201515.8915.9515.7615.872,775,366
7/29/201515.5615.9715.4815.943,015,310
7/28/201515.5615.6415.4715.562,320,578
7/27/201515.5615.6915.5015.544,069,306
7/24/201515.3715.7215.3515.573,905,148
7/23/201515.6615.6715.1615.367,105,610
7/22/201515.6715.7315.5315.673,366,539
7/21/201515.7015.7915.6015.682,786,080
7/20/201515.7515.7815.6515.733,613,229
7/17/201515.7515.8815.6915.753,611,256
7/16/201515.9616.0215.7815.803,542,220
7/15/201516.0216.0215.8415.912,963,382
7/14/201515.9516.1315.9416.062,894,413
7/13/201515.9516.1015.8315.973,211,010
7/10/201515.9016.0415.7215.934,159,869
7/9/201516.2116.2715.7015.835,709,567
7/8/201516.1416.2315.9216.045,285,927
7/7/201515.7516.3515.6316.2313,103,406
7/6/201515.8415.8715.4915.648,814,611
7/2/201515.9416.0515.6115.829,418,066
7/1/201515.9816.0915.7515.898,974,263
6/30/201516.0316.0915.7015.9012,958,644
6/29/201516.2816.4115.7616.0111,508,946
6/26/201516.4316.5116.2016.379,089,975
6/25/201516.5716.8916.4316.538,951,815
6/24/201516.6416.7016.5416.564,304,189
6/23/201516.7316.8516.5616.628,247,353
6/22/201517.0517.0516.6716.816,144,722
6/19/201517.0417.0616.8117.016,384,873
6/18/201517.1217.3116.8816.9611,553,407
6/17/201516.8317.1616.6717.128,975,510
6/16/201516.8816.9916.6716.855,789,653
6/15/201517.0617.1316.8416.877,287,186
6/12/201517.2717.2717.0617.104,667,926
6/11/201517.0417.3117.0317.287,114,837
6/10/201516.9917.0616.7817.006,838,831
6/9/201517.0817.3216.9216.995,864,191
6/8/201517.1917.2716.9517.056,408,202
6/5/201517.3217.3816.8817.216,848,758
6/4/201517.7317.8417.4017.508,232,247
6/3/201518.0818.0817.6417.748,436,842
6/2/201518.2418.2818.0118.096,212,413
6/1/201518.0918.3417.9518.316,750,651
5/29/201518.1618.3117.9018.1436,343,940
5/28/201518.1918.3218.0118.095,168,420
5/27/201518.2618.4518.2118.215,532,084
5/26/201518.1118.2718.0018.245,392,403
5/22/201518.2218.3018.1318.144,497,368
5/21/201518.2218.3218.1218.212,620,920
5/20/201518.1018.3118.0918.223,133,766
5/19/201518.3018.3418.1018.155,067,093
5/18/201518.4018.4818.2218.285,254,455
5/15/201518.4118.6018.3318.466,875,870
5/14/201518.3818.5018.2418.328,699,965
5/13/201519.1619.1718.7118.7214,652,764
5/12/201518.8419.0218.7518.978,668,929
5/11/201518.8519.0118.8118.919,180,264
5/8/201518.8819.0118.7118.837,691,777
5/7/201518.5818.8518.5618.696,272,319
5/6/201518.7318.8118.4018.597,977,587
5/5/201519.0319.1018.6318.665,823,128
5/4/201519.0619.2218.9819.094,476,448
5/1/201518.6919.0518.6619.005,844,397
4/30/201518.8919.0118.6118.768,360,313
4/29/201518.9418.9918.8018.935,197,525
4/28/201518.9719.2118.9019.106,894,847
4/27/201519.0719.1518.9518.993,446,062
4/24/201519.0019.1418.9618.973,590,538
4/23/201518.8719.0218.8018.953,785,342
4/22/201518.6918.8918.6818.874,298,756
4/21/201518.6718.7418.5618.684,970,686
4/20/201518.5618.6418.3518.614,643,310
4/17/201518.5218.6318.3218.5011,471,264
4/16/201517.8518.2317.8018.136,175,156
4/15/201518.1718.2217.8017.8711,457,557
4/14/201518.1618.3418.0718.164,242,868
4/13/201518.2918.3518.1818.203,376,884
4/10/201518.3618.4418.2018.313,088,281
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!