$17.58 +0.26 (%) Northstar Realty Finance Corp - NYSE

Sep. 19, 2014 | 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
9/19/201417.4317.7116.9517.5813,017,066
9/18/201417.3617.3617.0917.323,462,538
9/17/201417.5517.6017.3017.323,437,602
9/16/201417.2417.6917.1817.532,856,792
9/15/201417.5217.5417.2017.265,637,760
9/12/201417.7817.8217.3817.508,758,808
9/11/201417.8717.9017.5617.774,808,451
9/10/201418.0518.0617.8117.915,028,361
9/9/201418.2918.3318.0518.083,837,431
9/8/201418.3818.3918.2418.273,943,174
9/5/201418.2618.3918.2218.3711,879,510
9/4/201418.3018.3918.2318.2643,505,802
9/3/201418.9018.9418.6918.851,694,819
9/2/201418.6418.8718.5018.862,966,468
8/29/201418.5518.6918.4718.512,385,918
8/28/201418.6518.7518.5118.601,787,496
8/27/201418.8118.8418.5318.682,266,752
8/26/201418.8118.8118.5718.752,063,370
8/25/201418.5518.7018.4018.642,029,210
8/22/201418.5018.5418.2618.502,269,488
8/21/201418.2218.4918.1818.473,103,011
8/20/201418.1018.2618.1018.111,869,650
8/19/201418.3318.4918.1018.113,326,461
8/18/201418.2518.4018.1918.273,886,230
8/15/201417.8018.2017.7918.053,079,888
8/14/201417.7817.8417.6917.782,301,510
8/13/201418.0318.4218.0318.295,587,542
8/12/201418.1218.1417.9317.994,611,900
8/11/201418.2218.4518.0618.134,438,188
8/8/201418.0118.1617.9018.083,238,847
8/7/201417.8418.4317.7217.977,199,821
8/6/201417.1317.4717.0017.384,812,800
8/5/201416.2317.4016.2217.1913,109,870
8/4/201416.3216.3616.1016.142,773,528
8/1/201416.2116.5216.1116.282,215,212
7/31/201416.4716.4915.9516.107,109,542
7/30/201416.7116.7716.4916.552,171,847
7/29/201416.6616.7116.6016.651,497,284
7/28/201416.9016.9516.5816.622,263,232
7/25/201416.9116.9616.7616.841,276,434
7/24/201416.9416.9916.7816.903,124,154
7/23/201417.0117.0116.8816.923,232,445
7/22/201416.9117.0116.8216.951,955,980
7/21/201416.8616.9816.7216.792,504,010
7/18/201416.5616.9216.4616.863,794,624
7/17/201416.4416.6316.4016.504,722,193
7/16/201416.8516.8516.4116.484,261,860
7/15/201416.9116.9816.6716.834,130,772
7/14/201417.1517.1716.8916.953,430,847
7/11/201416.8617.2016.7917.075,860,804
7/10/201416.7017.2016.6416.878,125,012
7/9/201416.7017.0016.5416.906,235,004
7/8/201416.7017.2516.2016.5316,807,508
7/7/201416.8317.0016.7216.724,436,837
7/3/201416.9717.0716.7516.924,920,754
7/2/201416.8017.0316.7416.869,137,007
7/1/201417.0517.2316.6816.808,887,715
6/30/201417.6717.6717.2617.3812,571,978
6/27/201417.0217.8717.0117.6452,815,353
6/26/201416.8417.1416.7217.086,977,450
6/25/201416.7017.0216.4816.9111,278,336
6/24/201416.6616.7516.2616.349,523,563
6/23/201416.8316.9716.5616.654,378,203
6/20/201416.8516.8716.6516.846,370,206
6/19/201416.6616.8416.5316.804,378,253
6/18/201416.3916.6916.3316.624,039,108
6/17/201416.4716.5916.3616.383,068,851
6/16/201416.6016.6216.3916.472,656,922
6/13/201416.5116.6616.2816.653,246,176
6/12/201416.5816.6016.3716.463,020,564
6/11/201416.6416.7916.5216.582,942,471
6/10/201416.7116.7416.3916.645,395,715
6/9/201416.9017.0116.7216.734,873,683
6/6/201417.0017.0016.8216.975,296,945
6/5/201416.5216.9916.4516.928,630,895
6/4/201416.2916.5116.2416.514,006,791
6/3/201416.2916.4316.2116.365,228,180
6/2/201416.5616.6016.2416.324,912,975
5/30/201416.4016.5816.3816.5511,507,054
5/29/201416.3216.5216.1816.386,251,971
5/28/201416.1216.3816.0616.335,162,719
5/27/201415.8816.2015.8816.206,053,704
5/23/201415.8015.9015.6815.774,308,846
5/22/201415.5815.7415.5015.736,509,287
5/21/201415.6115.7215.5015.606,223,759
5/20/201415.8015.8515.3815.607,317,336
5/19/201415.6915.8515.6515.803,349,622
5/16/201415.5815.7815.4815.735,599,176
5/15/201415.5715.7015.2915.619,748,399
5/14/201415.6615.9015.6015.747,921,448
5/13/201415.4815.7015.4615.6836,412,275
5/12/201415.6316.0715.5915.855,253,403
5/9/201415.8716.1915.4315.537,614,317
5/8/201415.8915.9215.5415.674,886,301
5/7/201415.8615.9315.5315.863,973,622
5/6/201415.9416.0215.6815.795,679,980
5/5/201416.0016.2415.9315.965,219,283
5/2/201416.1016.1815.9016.076,209,790
5/1/201416.0516.2815.8916.085,845,238
4/30/201415.9016.1415.6016.029,498,329
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center