$12.86 +0.05 (%) Northstar Realty Finance Corp - New York Stock Exchange, Inc.

Jul. 25, 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
7/25/201612.8512.9012.7612.861,205,793
7/22/201612.9113.0012.7912.811,418,015
7/21/201612.9913.0512.9312.961,334,195
7/20/201612.9713.0912.9212.992,307,940
7/19/201612.9113.0012.8512.98929,581
7/18/201612.5513.0412.5412.992,059,554
7/15/201612.6512.6612.4612.581,315,421
7/14/201612.3812.6112.2412.562,414,647
7/13/201612.3312.4212.1612.281,410,677
7/12/201612.1712.5212.1212.313,406,784
7/11/201611.5812.0811.5512.053,455,137
7/8/201611.1411.6411.0411.483,629,646
7/7/201611.0611.1310.7810.953,181,657
7/6/201610.8011.1910.5911.043,580,563
7/5/201611.4611.4610.8210.862,564,098
7/1/201611.3711.6511.3111.462,286,992
6/30/201611.2711.4311.0511.433,068,442
6/29/201611.1711.3711.0811.292,381,513
6/28/201611.1011.3811.0011.102,205,849
6/27/201611.4911.5210.7810.923,225,840
6/24/201611.7511.9711.5811.662,338,256
6/23/201612.0712.1511.8612.072,553,703
6/22/201612.0712.0711.7511.902,648,867
6/21/201612.2912.3412.0012.062,815,693
6/20/201612.3412.4212.1512.303,573,389
6/17/201612.3712.6012.1412.173,964,738
6/16/201612.4212.4412.1212.303,105,912
6/15/201612.5212.7112.4412.493,479,401
6/14/201613.1013.3112.1112.515,020,958
6/13/201613.5313.7613.1513.162,579,421
6/10/201613.6813.7913.5313.562,692,672
6/9/201613.6913.9013.6013.902,494,196
6/8/201613.2613.8213.2113.824,200,588
6/7/201612.9713.6312.9713.278,352,151
6/6/201613.0013.5012.9312.955,910,387
6/3/201613.7513.9812.5612.9811,865,597
6/2/201613.4313.5813.2213.481,493,141
6/1/201613.2313.5212.8513.502,553,811
5/31/201613.2613.5313.1113.502,708,409
5/27/201613.0913.4713.0913.351,327,407
5/26/201613.1513.2112.9813.121,455,890
5/25/201612.6113.1512.5713.151,364,547
5/24/201612.6512.6912.3412.591,553,044
5/23/201612.6012.7112.5012.581,440,541
5/20/201612.4812.8712.3512.622,258,165
5/19/201613.0213.1512.4012.473,190,712
5/18/201613.2213.4512.9613.142,251,871
5/17/201613.1313.4913.0613.292,024,605
5/16/201613.0213.3313.0213.201,399,745
5/13/201613.0713.3612.7812.991,881,453
5/12/201613.3913.8513.0513.102,829,400
5/11/201613.7613.8813.6013.733,431,221
5/10/201614.5215.0013.6913.844,872,921
5/9/201613.4114.4013.2614.266,186,652
5/6/201612.7013.0112.6213.002,992,715
5/5/201612.7112.8312.5212.712,045,837
5/4/201612.3312.6312.2012.612,733,948
5/3/201612.6012.6912.2512.442,884,266
5/2/201612.8112.8512.4312.692,991,287
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center