$12.79 -0.21 (%) Northstar Realty Finance Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRF historical data

Date Open High Low Close Volume
4/29/201613.0013.1112.6812.792,254,430
4/28/201613.1513.3212.9713.001,649,551
4/27/201613.0113.2612.9913.241,704,476
4/26/201613.1413.1812.9813.022,468,893
4/25/201613.2213.3013.0013.092,303,989
4/22/201613.2713.3913.1913.301,242,879
4/21/201613.4313.5413.1813.241,772,946
4/20/201613.1513.4213.1313.381,785,337
4/19/201613.0013.3612.9513.153,263,120
4/18/201613.1213.1812.9012.982,661,004
4/15/201613.0713.2613.0513.162,688,500
4/14/201613.1513.2313.0313.071,618,124
4/13/201613.0413.4012.9713.142,270,468
4/12/201612.8113.0012.7312.971,635,937
4/11/201612.7512.9712.6112.731,291,864
4/8/201612.5412.9412.5412.661,739,828
4/7/201612.7612.9812.3912.481,947,550
4/6/201612.7512.8912.7012.871,313,957
4/5/201612.7012.8912.6012.731,205,252
4/4/201612.9113.0912.7912.811,259,447
4/1/201612.9813.0612.7912.962,351,182
3/31/201613.0013.2612.9713.121,501,824
3/30/201612.9913.1912.9313.072,298,208
3/29/201612.4612.9512.3412.903,569,251
3/28/201612.6012.7012.2812.511,677,274
3/24/201612.2912.6312.0512.562,633,538
3/23/201612.7312.8012.3612.362,887,834
3/22/201612.6613.0012.5412.783,236,767
3/21/201612.5412.9312.5312.762,777,081
3/18/201612.9813.1312.5112.554,618,743
3/17/201612.8613.0412.7112.972,109,293
3/16/201612.7212.9412.4312.773,974,915
3/15/201612.9212.9912.5012.802,616,080
3/14/201613.1413.1812.7013.032,766,296
3/11/201612.8513.5712.8513.273,910,565
3/10/201613.0513.1012.4512.693,373,168
3/9/201612.7713.0412.6612.922,574,598
3/8/201613.1213.3012.5012.703,531,398
3/7/201612.8113.2812.7813.193,245,285
3/4/201613.1913.5712.8312.945,320,027
3/3/201612.7413.3512.6013.144,158,539
3/2/201612.7613.3012.6313.084,571,678
3/1/201612.4412.9012.2512.785,483,234
2/29/201612.3212.7212.0612.495,034,284
2/26/201613.3013.4212.1612.3510,166,976
2/25/201613.1413.3611.9112.4724,038,382
2/24/201610.1410.779.9310.734,556,384
2/23/201610.2010.3910.1310.312,234,596
2/22/201610.1110.3710.1010.284,569,048
2/19/201610.1310.139.609.993,322,519
2/18/201610.4010.489.7910.204,112,589
2/17/20169.5110.359.4510.356,031,366
2/16/20169.399.659.069.395,168,629
2/12/20169.039.438.929.375,588,123
2/11/20169.389.508.728.976,097,398
2/10/20168.679.648.529.585,957,159
2/9/201610.0210.028.388.5712,312,966
2/8/201610.9710.9810.0010.363,639,122
2/5/201611.3911.3910.9811.133,547,042
2/4/201611.3511.7111.0411.463,377,735
2/3/201611.2211.5210.6611.415,109,635
2/2/201611.5911.5910.9811.084,526,624
2/1/201611.8711.9011.5211.694,102,150
1/29/201611.8612.0011.7311.874,094,517
1/28/201612.4512.4711.7011.784,413,729
1/27/201611.8912.4811.7812.254,908,300
1/26/201611.6112.0611.4311.953,563,271
1/25/201612.2012.3911.4911.504,158,204
1/22/201611.7512.4911.6812.268,208,285
1/21/201611.5011.9011.1211.404,997,107
1/20/201611.4411.4710.2111.206,840,120
1/19/201612.3212.4211.6211.656,480,795
1/15/201612.6812.8012.0512.204,974,398
1/14/201613.1713.2312.6913.007,138,630
1/13/201614.0914.3812.9113.107,110,208
1/12/201614.6214.6613.7014.035,278,024
1/11/201615.0715.2414.2814.506,079,685
1/8/201615.8215.8914.8814.965,540,370
1/7/201616.4616.4715.4115.434,645,655
1/6/201616.5316.8116.2916.663,837,353
1/5/201616.6916.8016.3316.702,865,909
1/4/201616.8817.1316.6316.703,826,589
12/31/201516.4817.1516.4817.031,970,201
12/30/201516.7216.9016.3916.492,407,538
12/29/201516.7416.9016.5416.752,801,106
12/28/201516.9317.0116.4516.692,332,197
12/24/201516.9617.2016.9416.97844,346
12/23/201516.7717.0816.7717.002,226,793
12/22/201516.6316.9016.2916.702,406,754
12/21/201516.7316.7616.1916.612,938,262
12/18/201516.8816.9616.4916.624,767,493
12/17/201516.6117.1516.4516.895,188,015
12/16/201515.9516.4515.7416.425,675,079
12/15/201515.6916.0715.5715.764,755,632
12/14/201516.4416.5315.4815.604,287,430
12/11/201516.5016.6316.2816.422,793,014
12/10/201516.9617.2016.7516.772,272,520
12/9/201516.3217.0116.1616.913,236,669
12/8/201516.5416.6616.1316.433,486,658
12/7/201516.6416.9716.4716.623,948,438
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center