NRE - Northstar Realty Europe Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201917.0017.0216.9817.0217.02370,400
Sep 13, 201917.0017.0016.9816.9916.99353,500
Sep 12, 201917.0117.0116.9816.9816.98385,900
Sep 11, 201916.9917.0016.9817.0017.00314,600
Sep 10, 201916.9717.0016.9716.9916.99502,700
Sep 09, 201916.9716.9816.9516.9716.97371,100
Sep 06, 201916.9816.9816.9616.9716.97205,800
Sep 05, 201916.9717.0016.9516.9816.98250,300
Sep 04, 201916.9316.9816.9216.9616.96665,500
Sep 03, 201916.9316.9516.9216.9216.92821,800
Aug 30, 201916.9316.9416.9216.9316.93268,800
Aug 29, 201916.9216.9416.9116.9316.93889,900
Aug 28, 201916.9316.9316.9216.9316.93331,700
Aug 27, 201916.9316.9316.9116.9316.93714,100
Aug 26, 201916.9316.9316.9016.9216.92699,200
Aug 23, 201916.9316.9616.9216.9216.92348,600
Aug 22, 201916.9116.9316.9116.9216.92564,300
Aug 21, 201916.9416.9416.9116.9416.94275,600
Aug 20, 201916.8516.9216.8516.9116.91758,000
Aug 19, 201916.9516.9516.8816.9516.95489,300
Aug 16, 201917.0217.0416.9216.9316.93496,800
Aug 16, 20190.15 Dividend
Aug 15, 201917.0417.0817.0117.0716.921,056,200
Aug 14, 201917.0417.0717.0317.0516.901,046,200
Aug 13, 201917.0217.0717.0217.0516.90331,000
Aug 12, 201917.0217.1517.0217.0316.88378,400
Aug 09, 201917.0317.0317.0217.0216.87272,400
Aug 08, 201917.0317.0317.0117.0316.88406,400
Aug 07, 201917.0217.0417.0017.0116.86457,200
Aug 06, 201917.0217.0717.0017.0716.92564,500
Aug 05, 201917.0117.0317.0017.0116.86409,800
Aug 02, 201917.0117.0316.9417.0116.86490,200
Aug 01, 201917.0117.0317.0017.0016.85325,900
Jul 31, 201917.0417.0417.0017.0016.85559,300
Jul 30, 201917.0217.0517.0117.0416.89320,200
Jul 29, 201917.0217.0517.0117.0216.87152,800
Jul 26, 201917.0117.0317.0117.0116.86253,700
Jul 25, 201917.0017.0216.9917.0116.86400,700
Jul 24, 201917.0117.0216.9917.0016.85950,000
Jul 23, 201917.0417.0417.0117.0216.87440,600
Jul 22, 201917.0517.0517.0017.0316.88213,600
Jul 19, 201917.0117.0617.0117.0316.88549,000
Jul 18, 201917.0117.0417.0017.0216.87374,200
Jul 17, 201917.0117.0116.9917.0016.85924,900
Jul 16, 201917.0017.0216.9917.0016.85882,300
Jul 15, 201917.0117.0116.9916.9916.84805,600
Jul 12, 201917.0017.0116.9917.0116.86786,300
Jul 11, 201917.0217.0216.9817.0016.851,062,900
Jul 10, 201917.0217.0416.9917.0116.861,212,000
Jul 09, 201917.0117.0216.9716.9916.841,969,300
Jul 08, 201916.9217.0516.8917.0216.876,855,100
Jul 05, 201916.8516.9616.7716.9016.7510,902,000
Jul 03, 201916.3816.4516.2116.4516.31156,600
Jul 02, 201916.4716.5516.3316.3716.23472,000
Jul 01, 201916.5816.5816.2716.4516.31422,400
Jun 28, 201916.2616.5716.2516.4316.29720,900
Jun 27, 201915.3316.5915.2916.2516.11950,600
Jun 26, 201915.7515.7515.2415.3015.17327,100
Jun 25, 201915.9215.9315.6715.7215.58185,700
Jun 24, 201916.0316.0315.8615.9015.76187,100
Jun 21, 201915.7615.9815.6515.9615.82391,200
Jun 20, 201916.1116.1415.8515.8515.71180,300
Jun 19, 201915.8616.0415.7616.0315.89181,800
Jun 18, 201915.8015.9315.7315.8915.75243,100
Jun 17, 201916.0616.0615.6915.8015.66270,700
Jun 14, 201916.0716.1315.9816.0015.86236,400
Jun 13, 201916.2116.3216.0216.1115.97265,800
Jun 12, 201916.2416.2416.1016.1315.99237,000
Jun 11, 201916.2616.3116.0416.2116.07516,700
Jun 10, 201916.4116.4116.1216.1816.04197,800
Jun 07, 201916.4016.4816.3116.3816.24154,100
Jun 06, 201916.4816.6416.1716.2916.15241,400
Jun 05, 201916.5116.6016.3816.5916.44108,000
Jun 04, 201916.4116.5116.2216.4716.33205,400
Jun 03, 201916.5516.5516.2416.3916.25360,100
May 31, 201916.2616.4716.2516.4716.33262,200
May 30, 201916.5416.6116.3516.3716.23269,000
May 29, 201916.6816.7016.4916.5016.36237,700
May 28, 201917.0117.0616.6816.7416.59478,700
May 24, 201917.0217.0216.7816.9716.82139,700
May 23, 201916.6816.9716.6116.9416.79338,200
May 22, 201916.8916.9516.7316.7716.62220,400
May 21, 201917.0717.0716.8416.9416.79328,300
May 20, 201917.0417.2616.9216.9816.83297,800
May 17, 201917.2017.3717.0917.1116.961,140,200
May 16, 201917.1717.4217.1717.3017.15373,700
May 15, 201917.2717.3917.1217.2017.05487,800
May 14, 201917.3417.5317.2317.3217.17418,400
May 13, 201917.5617.6417.2617.3717.22282,300
May 10, 201917.2217.7917.1717.7017.54348,300
May 10, 20190.15 Dividend
May 09, 201917.1417.5317.0217.4517.15371,700
May 08, 201916.9817.4116.9517.1416.84242,800
May 07, 201917.6017.6517.1917.3017.00230,500
May 06, 201917.4317.7717.4317.7117.40189,000
May 03, 201917.4817.7017.4217.6917.38163,200
May 02, 201917.7417.7917.3517.4017.10197,200
May 01, 201917.8817.9217.6617.7317.42465,000
Apr 30, 201917.8917.9517.7617.8317.52297,300
Apr 29, 201917.6618.0017.5617.8817.57324,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...