$18.97 +0.02 (%) Northstar Realty Finance Corp - NYSE

Apr. 24, 2015 | 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
4/24/201519.0019.1418.9618.973,590,538
4/23/201518.8719.0218.8018.953,785,342
4/22/201518.6918.8918.6818.874,298,756
4/21/201518.6718.7418.5618.684,970,686
4/20/201518.5618.6418.3518.614,643,310
4/17/201518.5218.6318.3218.5011,471,264
4/16/201517.8518.2317.8018.136,175,156
4/15/201518.1718.2217.8017.8711,457,557
4/14/201518.1618.3418.0718.164,242,868
4/13/201518.2918.3518.1818.203,376,884
4/10/201518.3618.4418.2018.313,088,281
4/9/201518.4918.4918.1218.324,513,508
4/8/201518.3018.5018.2518.473,610,908
4/7/201518.3918.4218.1818.251,999,759
4/6/201518.2218.5218.2018.363,316,904
4/2/201518.3318.3718.1118.225,310,265
4/1/201518.1818.3918.1418.394,222,179
3/31/201518.0118.1718.0018.125,606,719
3/30/201518.1218.1618.0018.122,964,413
3/27/201518.0818.1818.0218.092,963,908
3/26/201518.2018.2818.0018.093,823,681
3/25/201518.6118.6518.2218.253,570,651
3/24/201518.7918.7918.5318.614,233,626
3/23/201518.8318.9918.7618.822,738,407
3/20/201518.6618.9418.5618.894,203,726
3/19/201518.6518.8318.4818.573,450,307
3/18/201518.3518.8618.0818.756,917,847
3/17/201518.3218.5218.3018.393,252,748
3/16/201518.2518.5418.1418.448,070,690
3/13/201518.1418.2617.9718.154,548,547
3/12/201518.2218.3518.1618.194,303,038
3/11/201518.2018.2518.0718.185,607,099
3/10/201518.0618.2517.9018.238,222,107
3/9/201518.1318.2117.9618.028,583,983
3/6/201518.4818.5018.0318.0911,440,247
3/5/201518.2618.6118.2518.4515,895,919
3/4/201518.5218.5918.4218.5714,760,057
3/3/201518.5018.5818.3818.4366,862,207
3/2/201519.2219.3119.0019.103,727,578
2/27/201519.4719.7419.0719.227,206,677
2/26/201519.3919.5519.1419.4611,468,850
2/25/201518.7419.0618.7418.882,730,678
2/24/201518.8518.9318.6918.792,474,440
2/23/201518.8318.9118.6318.912,637,933
2/20/201518.6518.8718.5918.791,659,638
2/19/201518.7118.8518.6018.671,813,101
2/18/201518.7018.8618.5018.803,994,410
2/17/201518.5618.7018.4618.671,994,390
2/13/201518.5818.6518.5018.653,530,870
2/12/201518.2818.6718.2818.536,807,902
2/11/201518.4918.7018.3318.638,367,081
2/10/201518.5718.5918.2618.354,187,038
2/9/201518.5718.7318.5218.533,176,115
2/6/201518.9418.9418.5318.685,505,359
2/5/201518.7919.0118.5918.953,541,022
2/4/201518.7518.8718.6118.752,688,294
2/3/201518.8018.9418.5918.863,090,404
2/2/201518.9219.0918.7218.782,908,094
1/30/201518.8919.0518.7618.912,704,443
1/29/201518.8219.0418.5519.023,413,646
1/28/201519.0419.0818.7718.812,296,818
1/27/201518.7819.0718.7118.972,127,326
1/26/201519.0619.1318.8918.932,897,900
1/23/201518.9019.1418.8419.093,984,803
1/22/201518.8619.0718.8118.955,995,085
1/21/201518.7018.9218.6118.753,918,867
1/20/201518.5218.7518.4818.725,066,314
1/16/201518.0418.5617.9918.546,020,826
1/15/201517.9918.1517.9218.014,055,028
1/14/201517.6517.9917.5517.985,705,446
1/13/201518.1418.3417.7617.834,075,076
1/12/201518.0618.2017.8818.123,288,940
1/9/201518.0618.2117.9618.103,252,178
1/8/201518.0418.2917.9618.153,756,853
1/7/201517.7817.9817.7717.964,930,743
1/6/201517.7218.0117.5617.736,486,046
1/5/201517.7818.0517.6317.694,609,688
1/2/201517.5817.9217.5617.883,204,229
12/31/201417.7017.7917.5517.583,651,468
12/30/201417.4317.7017.3917.673,846,497
12/29/201417.5617.7117.4317.482,600,774
12/26/201417.5017.6917.4917.591,705,237
12/24/201417.5917.6017.4717.541,640,640
12/23/201417.5517.7817.2917.693,402,110
12/22/201417.5217.8817.4017.564,700,935
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center