$17.36 -0.31 (%) Northstar Realty Finance Corp - NYSE

Dec. 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
12/19/201417.6917.7817.3617.3611,538,555
12/18/201417.6017.9017.5417.675,644,769
12/17/201417.0317.5417.0117.514,800,347
12/16/201416.9917.3816.8517.044,626,593
12/15/201417.3417.4716.9416.995,258,043
12/12/201417.4817.5217.2917.344,491,708
12/11/201417.5217.5917.4617.485,784,486
12/10/201417.6817.7517.4417.533,973,086
12/9/201417.5017.9517.4917.687,093,921
12/8/201417.5917.8717.4917.627,693,099
12/5/201417.4817.9017.4617.827,670,958
12/4/201417.3217.6917.3117.609,212,640
12/3/201417.8017.9117.5817.695,111,403
12/2/201417.9318.0317.7117.902,776,905
12/1/201418.2118.2817.8417.983,930,847
11/28/201418.3218.4518.2318.271,603,942
11/26/201418.1218.4818.0218.392,780,314
11/25/201417.9018.1317.8318.112,927,700
11/24/201417.9618.1017.8417.842,721,527
11/21/201418.1818.1817.8817.912,203,512
11/20/201417.9518.0917.9118.001,087,075
11/19/201418.1918.2217.9117.942,503,047
11/18/201418.3418.3818.1018.183,733,780
11/17/201418.4318.5718.2918.301,823,142
11/14/201418.5418.6018.2618.412,480,845
11/13/201418.5118.6518.3518.452,414,793
11/12/201418.4618.6618.2818.544,147,895
11/11/201418.4018.6718.2218.644,583,101
11/10/201418.7518.8018.2518.344,100,237
11/7/201418.1818.7918.0518.714,817,823
11/6/201418.0718.4317.8418.196,225,553
11/5/201418.3018.5318.0218.488,519,718
11/4/201418.3818.4217.9718.235,184,913
11/3/201418.7018.7018.3618.382,906,428
10/31/201418.3918.6018.1518.585,039,081
10/30/201417.9518.3517.8918.356,933,636
10/29/201418.0418.0417.6717.923,880,435
10/28/201417.9618.2217.7818.102,636,821
10/27/201417.7117.9117.6117.891,601,390
10/24/201417.7717.7717.5717.731,324,119
10/23/201417.8018.0017.6717.731,739,309
10/22/201418.1018.1017.6917.702,264,815
10/21/201417.8718.1617.8018.013,842,414
10/20/201417.6517.8817.6217.731,948,323
10/17/201417.6117.8917.4417.614,230,190
10/16/201416.8817.5416.8317.373,210,605
10/15/201417.0017.2616.5317.045,749,641
10/14/201416.8917.1916.6617.156,683,229
10/13/201417.3417.4316.7216.784,216,136
10/10/201417.5717.7117.0917.245,346,950
10/9/201417.8518.0817.5817.613,689,747
10/8/201417.9118.0517.6217.963,497,325
10/7/201417.9618.0617.7517.963,956,955
10/6/201417.6518.0817.5617.973,629,152
10/3/201417.4617.7317.3917.593,763,673
10/2/201417.4017.5217.0617.362,774,156
10/1/201417.7017.7217.4017.442,939,555
9/30/201417.7017.7917.4517.675,531,758
9/29/201417.7017.7317.4717.713,543,135
9/26/201417.4817.8517.3617.753,668,871
9/25/201417.3417.4617.2217.456,093,021
9/24/201417.3017.4517.1817.372,562,179
9/23/201417.1517.7717.0817.326,589,934
9/22/201417.4317.6017.0917.154,111,948
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center