NRE - Northstar Realty Europe Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.0017.0617.0217.0417.04310,211
Jul 18, 201917.0117.0417.0017.0217.02371,500
Jul 17, 201917.0117.0116.9917.0017.00924,900
Jul 16, 201917.0017.0216.9917.0017.00882,300
Jul 15, 201917.0117.0116.9916.9916.99805,600
Jul 12, 201917.0017.0116.9917.0117.01786,300
Jul 11, 201917.0217.0216.9817.0017.001,062,900
Jul 10, 201917.0217.0416.9917.0117.011,212,000
Jul 09, 201917.0117.0216.9716.9916.991,969,300
Jul 08, 201916.9217.0516.8917.0217.026,855,100
Jul 05, 201916.8516.9616.7716.9016.9010,902,000
Jul 03, 201916.3816.4516.2116.4516.45156,600
Jul 02, 201916.4716.5516.3316.3716.37472,000
Jul 01, 201916.5816.5816.2716.4516.45422,400
Jun 28, 201916.2616.5716.2516.4316.43720,900
Jun 27, 201915.3316.5915.2916.2516.25950,600
Jun 26, 201915.7515.7515.2415.3015.30327,100
Jun 25, 201915.9215.9315.6715.7215.72185,700
Jun 24, 201916.0316.0315.8615.9015.90187,100
Jun 21, 201915.7615.9815.6515.9615.96391,200
Jun 20, 201916.1116.1415.8515.8515.85180,300
Jun 19, 201915.8616.0415.7616.0316.03181,800
Jun 18, 201915.8015.9315.7315.8915.89243,100
Jun 17, 201916.0616.0615.6915.8015.80270,700
Jun 14, 201916.0716.1315.9816.0016.00236,400
Jun 13, 201916.2116.3216.0216.1116.11265,800
Jun 12, 201916.2416.2416.1016.1316.13237,000
Jun 11, 201916.2616.3116.0416.2116.21516,700
Jun 10, 201916.4116.4116.1216.1816.18197,800
Jun 07, 201916.4016.4816.3116.3816.38154,100
Jun 06, 201916.4816.6416.1716.2916.29241,400
Jun 05, 201916.5116.6016.3816.5916.59108,000
Jun 04, 201916.4116.5116.2216.4716.47205,400
Jun 03, 201916.5516.5516.2416.3916.39360,100
May 31, 201916.2616.4716.2516.4716.47262,200
May 30, 201916.5416.6116.3516.3716.37269,000
May 29, 201916.6816.7016.4916.5016.50237,700
May 28, 201917.0117.0616.6816.7416.74478,700
May 24, 201917.0217.0216.7816.9716.97139,700
May 23, 201916.6816.9716.6116.9416.94338,200
May 22, 201916.8916.9516.7316.7716.77220,400
May 21, 201917.0717.0716.8416.9416.94328,300
May 20, 201917.0417.2616.9216.9816.98297,800
May 17, 201917.2017.3717.0917.1117.111,140,200
May 16, 201917.1717.4217.1717.3017.30373,700
May 15, 201917.2717.3917.1217.2017.20487,800
May 14, 201917.3417.5317.2317.3217.32418,400
May 13, 201917.5617.6417.2617.3717.37282,300
May 10, 201917.2217.7917.1717.7017.70348,300
May 10, 20190.15 Dividend
May 09, 201917.1417.5317.0217.4517.30371,700
May 08, 201916.9817.4116.9517.1416.99242,800
May 07, 201917.6017.6517.1917.3017.15230,500
May 06, 201917.4317.7717.4317.7117.56189,000
May 03, 201917.4817.7017.4217.6917.54163,200
May 02, 201917.7417.7917.3517.4017.25197,200
May 01, 201917.8817.9217.6617.7317.58465,000
Apr 30, 201917.8917.9517.7617.8317.68297,300
Apr 29, 201917.6618.0017.5617.8817.73324,300
Apr 26, 201917.5017.7017.4017.6617.51207,200
Apr 25, 201917.5117.5317.2817.4917.34143,900
Apr 24, 201917.4917.6517.4117.5717.42161,300
Apr 23, 201917.3617.5117.2117.4517.30194,000
Apr 22, 201917.4617.4917.0717.2617.11246,800
Apr 18, 201917.1817.5417.1817.4617.31179,800
Apr 17, 201917.3317.3317.1217.2317.08207,200
Apr 16, 201917.5317.5317.3017.3017.15133,200
Apr 15, 201917.5017.6017.3717.5017.35167,700
Apr 12, 201917.5017.6417.4017.5017.35223,200
Apr 11, 201917.9118.1017.4617.4917.34167,800
Apr 10, 201917.2017.6017.2017.5817.43376,400
Apr 09, 201917.2417.3917.1817.2017.05160,000
Apr 08, 201917.5917.5917.2517.2617.11241,800
Apr 05, 201917.5817.6517.5017.6017.45181,100
Apr 04, 201917.6317.6517.5117.6017.45153,000
Apr 03, 201917.8917.9017.5817.6717.52143,700
Apr 02, 201917.6017.8517.3517.8117.66264,900
Apr 01, 201917.4717.6117.3317.6017.45212,200
Mar 29, 201917.4317.5417.2717.3617.21278,600
Mar 28, 201917.2917.4217.2217.3917.24119,300
Mar 27, 201917.3417.4017.1117.2517.10169,500
Mar 26, 201917.4417.5617.3317.3817.23163,900
Mar 25, 201917.1717.4417.0117.3517.20189,700
Mar 22, 201917.4617.6017.1417.1416.99255,300
Mar 22, 20190.15 Dividend
Mar 21, 201917.5917.8917.5917.6017.30342,100
Mar 20, 201917.6017.8117.4017.5917.29247,200
Mar 19, 201917.9017.9017.5317.6517.35175,600
Mar 18, 201917.7117.9017.5517.9017.59416,800
Mar 15, 201917.7217.7617.3817.6217.32646,200
Mar 14, 201917.9518.2417.6117.6617.36550,000
Mar 13, 201918.1618.3717.3317.9717.661,017,400
Mar 12, 201918.1418.4418.0618.4118.10425,900
Mar 11, 201917.9318.1217.8818.1217.81602,900
Mar 08, 201917.6717.8817.6517.8717.57250,500
Mar 07, 201917.5717.7817.5717.6817.38356,300
Mar 06, 201917.7517.7517.4817.6117.31293,700
Mar 05, 201918.0218.0917.7017.7517.45281,000
Mar 04, 201917.9418.0817.7718.0417.73539,700
Mar 01, 201917.9418.0917.8517.9317.62547,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...