$12.96 -0.21 (%) Northstar Realty Finance Corp - New York Stock Exchange, Inc.

Sep. 29, 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
9/29/201613.1113.2012.9212.96781,678
9/28/201612.9513.2012.7713.171,177,649
9/27/201612.8212.9012.7012.771,623,139
9/26/201612.8212.9712.7612.86986,076
9/23/201612.8212.8912.7012.851,279,843
9/22/201612.8312.9712.8112.882,217,585
9/21/201612.6712.7512.4312.701,653,266
9/20/201612.9312.9412.5112.552,542,689
9/19/201612.8813.0612.8112.862,485,291
9/16/201612.6512.9212.6512.772,388,330
9/15/201612.6512.8412.4812.781,195,937
9/14/201612.7012.8912.6012.62927,184
9/13/201613.0913.1312.6112.692,135,823
9/12/201612.9313.2812.7513.191,759,143
9/9/201613.4813.5512.8913.012,569,190
9/8/201613.8613.8613.6013.601,012,405
9/7/201613.4213.8613.4213.852,692,553
9/6/201613.4813.6013.4513.522,387,677
9/2/201613.4013.5913.4013.501,115,700
9/1/201613.3513.4313.2113.291,048,433
8/31/201613.2113.4113.1913.342,170,893
8/30/201613.0613.2612.9913.19544,766
8/29/201612.8913.1112.8913.02865,324
8/26/201613.0313.1512.8412.851,538,049
8/25/201613.0213.1212.9412.98853,149
8/24/201613.1013.1812.9813.031,436,734
8/23/201613.0813.2013.0113.091,606,926
8/22/201613.3113.3512.9913.002,974,530
8/19/201613.5113.5213.2213.351,120,657
8/18/201613.4113.5213.3913.441,373,981
8/17/201613.3813.4413.2513.361,001,487
8/16/201613.3813.4413.2613.391,001,329
8/15/201613.1213.4613.1013.311,131,412
8/12/201613.1313.2913.0713.091,133,026
8/11/201613.1813.3913.1313.141,744,657
8/10/201613.6013.7713.4313.661,718,947
8/9/201613.7113.8713.5113.522,121,059
8/8/201613.8013.8913.6613.702,080,704
8/5/201613.5813.7913.4913.711,116,952
8/4/201613.6613.7313.3013.601,575,468
8/3/201613.1213.5913.1213.511,978,378
8/2/201613.3413.4013.0513.191,286,283
8/1/201613.4013.6013.2913.321,262,863
7/29/201613.3013.5413.2113.401,445,513
7/28/201613.0213.3012.8913.301,456,562
7/27/201612.8313.0812.8212.991,583,545
7/26/201612.8612.9812.7812.831,768,178
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center