$9.37 +0.40 (%) Northstar Realty Finance Corp - NYSE

Feb. 12, 2016 | 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
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
12/4/201516.9517.0716.6316.663,106,828
12/3/201517.2817.3016.7516.914,667,738
12/2/201517.7617.7817.2017.275,134,872
12/1/201518.0918.2817.7817.832,698,337
11/30/201518.2818.3017.9518.044,272,559
11/27/201518.4018.4518.2318.251,387,283
11/25/201518.4218.6818.1818.422,877,298
11/24/201518.6918.7518.3218.392,596,118
11/23/201518.7118.9418.3618.751,818,779
11/20/201518.9318.9918.3918.694,138,049
11/19/201519.1119.3118.8418.852,272,650
11/18/201519.2319.5418.7419.054,501,281
11/17/201518.9219.7918.6719.194,938,677
11/16/201517.5419.0617.4918.926,045,945
11/13/201517.2017.8816.5017.509,279,932
11/12/201518.1318.2017.1017.155,588,673
11/11/201518.8019.3318.7318.914,926,877
11/10/201518.8119.0318.2018.777,165,260
11/9/201520.6720.7218.6418.738,283,628
11/6/201521.4121.5020.7520.855,893,057
11/5/201520.0821.5720.0321.535,648,145
11/4/201520.3220.3219.6520.052,923,025
11/3/201519.9920.1819.1019.544,631,195
11/2/201520.6220.8119.7620.034,773,852
10/30/201511.6812.1011.4512.018,026,375
10/29/201511.6711.7211.4911.605,447,534
10/28/201511.3512.2111.1911.6714,325,790
10/27/201511.9912.0211.2811.3513,077,407
10/26/201512.5112.5411.9411.997,834,723
10/23/201512.6012.7512.4812.495,183,520
10/22/201512.5312.6812.3112.564,896,816
10/21/201512.5112.7012.4212.468,034,611
10/20/201512.2212.5512.1212.486,271,064
10/19/201512.4612.4612.1112.257,652,239
10/16/201512.3912.5312.3212.445,205,698
10/15/201512.5312.6012.3512.475,178,034
10/14/201512.4712.6312.4612.516,274,024
10/13/201512.4512.5212.3312.507,743,087
10/12/201512.7512.8012.4612.475,338,954
10/9/201512.5412.7412.4412.735,496,541
10/8/201512.4912.6712.4012.547,486,847
10/7/201512.4612.5812.1412.526,524,820
10/6/201512.7512.8112.4112.436,896,889
10/5/201512.5312.7812.5312.774,819,217
10/2/201511.9212.4411.8912.437,076,614
10/1/201512.3812.4512.0512.115,523,106
9/30/201512.2012.3911.9112.3516,637,104
9/29/201512.2912.2911.6711.8312,349,078
9/28/201513.0513.0511.5612.2919,287,397
9/25/201513.7713.8013.1713.2710,543,070
9/24/201513.7313.7713.4613.725,744,880
9/23/201513.9814.0113.7313.779,902,600
9/22/201514.2314.2413.8313.904,946,314
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center