Northstar Realty Finance Corp $15.12

up +0.11


17/4/2014 06:40 PM  |  NYSE : NRF  
Industries : Real Estate / Reit - Retail
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRF historical data

Date Open High Low Close Volume
4/17/201414.9715.2414.8715.124,516,720
4/16/201414.7515.0814.7115.013,125,120
4/15/201414.6814.8414.3814.704,495,890
4/14/201414.8214.9014.3214.674,545,030
4/11/201414.7114.8714.4714.678,123,120
4/10/201415.2815.3214.6814.875,028,090
4/9/201415.1115.3615.0415.314,103,380
4/8/201415.3715.4614.7915.0513,864,000
4/7/201415.6915.7415.0915.387,858,860
4/4/201416.1516.1515.6515.766,079,490
4/3/201416.1016.1315.9116.054,569,060
4/2/201416.1016.2616.0016.074,884,420
4/1/201416.1616.4416.0816.137,619,840
3/31/201415.9016.1415.8416.146,450,550
3/28/201415.6515.9115.6015.864,432,480
3/27/201415.9815.9915.3415.5811,166,400
3/26/201416.2016.2615.9616.024,419,140
3/25/201416.2916.3216.0916.146,943,570
3/24/201416.3516.3616.0316.225,319,750
3/21/201416.3416.3616.2216.318,172,350
3/20/201415.9416.2315.8316.215,328,810
3/19/201416.1516.2215.8715.958,759,370
3/18/201416.1116.2416.0516.1210,608,500
3/17/201416.2716.3716.0216.067,460,620
3/14/201416.0816.2916.0716.205,905,230
3/13/201416.1616.2215.9416.076,345,350
3/12/201415.8116.1615.8116.166,193,230
3/11/201415.8416.1415.7915.846,619,020
3/10/201415.7515.9415.7215.876,170,480
3/7/201415.8415.8415.5915.766,978,110
3/6/201415.7615.8715.6315.716,069,150
3/5/201416.0016.0215.7616.0114,540,800
3/4/201415.6116.0015.6015.9719,174,800
3/3/201415.4415.6515.2615.508,849,580
2/28/201415.6615.7015.3315.5112,783,600
2/27/201415.0915.8815.0715.6225,374,500
2/26/201414.9215.0014.7214.886,543,800
2/25/201415.1015.1014.8214.838,649,650
2/24/201414.9515.1614.9315.054,316,490
2/21/201415.1815.2214.8214.926,052,260
2/20/201415.0715.3015.0115.208,979,980
2/19/201414.7815.1214.7815.0211,909,300
2/18/201414.5814.7814.5614.783,989,960
2/14/201414.7514.7514.5014.583,682,870
2/13/201414.3314.8014.3314.755,460,840
2/12/201414.4414.4614.2314.433,857,840
2/11/201414.4014.5014.3514.473,550,110
2/10/201414.3814.4914.2114.404,152,840
2/7/201414.2214.4214.0914.375,338,480
2/6/201414.2514.5414.1014.153,973,250
2/5/201414.2514.3014.0614.204,014,540
2/4/201414.1814.4614.1514.3222,593,400
2/3/201414.6014.6014.0414.1415,242,200
1/31/201414.3714.6814.3414.593,827,690
1/30/201414.4614.6114.4014.495,401,810
1/29/201414.4514.4714.1314.335,349,750
1/28/201414.3914.6414.3814.535,905,660
1/27/201414.5714.6114.0714.376,135,450
1/24/201414.7014.7014.4114.5213,153,200
1/23/201414.7314.9914.6314.7414,871,500
1/22/201414.2514.9514.2314.8315,209,400
1/21/201414.0014.2913.9914.288,971,170
1/17/201413.8514.0313.7514.006,177,220
1/16/201414.0114.0313.7313.839,654,140
1/15/201414.1714.2213.8514.0714,418,100
1/14/201414.0914.2013.9814.1912,537,100
1/13/201414.1214.2213.9714.096,890,060
1/10/201414.1114.2714.0714.187,816,160
1/9/201414.1414.1513.9814.097,531,710
1/8/201413.8514.1813.7114.1412,437,800
1/7/201413.7613.9213.6313.8423,883,100
1/6/201413.9113.9113.6013.689,721,680
1/3/201413.7313.9913.7113.8912,359,300
1/2/201413.4013.8413.3013.7216,375,100
12/31/201313.3213.4813.2913.4512,416,700
12/30/201313.2213.3313.1313.314,999,240
12/27/201313.2013.2613.0613.257,015,490
12/26/201313.1513.2513.0613.226,061,110
12/24/201313.0313.1812.9713.132,878,870
12/23/201313.0413.1912.9713.0112,062,500
12/20/201312.8513.0912.8513.0715,757,700
12/19/201312.8312.9612.5512.9214,587,800
12/18/201312.5612.9512.3812.8119,417,000
12/17/201312.2012.6212.1212.5720,461,400
12/16/201311.9512.3011.8612.2017,655,600
12/13/201311.7011.9211.6111.8618,657,400
12/12/201311.7811.8111.4911.6439,016,200
12/11/201311.9512.0011.3811.9555,262,800
12/10/201310.0610.079.949.943,579,830
12/9/201310.0110.119.9910.091,737,580
12/6/20139.9610.099.9210.002,439,400
12/5/20139.879.979.829.901,830,840
12/4/20139.599.929.599.912,971,380
12/3/20139.699.759.649.671,318,230
12/2/20139.859.899.659.692,103,340
11/29/20139.919.919.839.88714,703
11/27/20139.809.919.809.902,555,640
11/26/20139.809.869.769.822,675,960
11/25/20139.749.819.729.761,460,830
11/22/20139.779.799.689.751,358,230
Trading Center