NRE - Northstar Realty Europe Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 28, 201917.8718.0617.7617.9417.63491,900
Feb 27, 201917.9217.9417.7217.8617.56314,900
Feb 26, 201917.6917.9317.5817.9117.60364,000
Feb 25, 201917.4617.8317.4117.7617.46659,200
Feb 22, 201917.4417.5017.3117.4417.14243,200
Feb 21, 201917.6517.7117.2517.4117.11327,600
Feb 20, 201917.3217.7417.2917.7417.44832,600
Feb 19, 201917.2317.4217.0917.3617.06528,000
Feb 15, 201917.1217.2517.0017.2516.96687,100
Feb 14, 201917.3717.6017.1017.1016.817,605,900
Feb 13, 201917.4517.6017.4017.4917.191,222,100
Feb 12, 201917.4417.5417.3717.5117.211,568,900
Feb 11, 201917.5317.6017.2317.3417.043,374,700
Feb 08, 201916.6116.7916.5916.6616.38132,800
Feb 07, 201916.7016.8316.5616.6916.41154,900
Feb 06, 201916.8016.8216.5616.7516.4689,600
Feb 05, 201916.6716.8616.6316.8016.51134,900
Feb 04, 201916.8016.8716.5916.7216.43180,500
Feb 01, 201916.7816.8716.5816.8616.57185,800
Jan 31, 201916.6016.8816.4916.7916.50280,400
Jan 30, 201916.3916.5616.2316.5416.26176,400
Jan 29, 201916.2816.3716.2016.3216.04129,800
Jan 28, 201916.1816.3416.1816.2916.01119,200
Jan 25, 201916.1416.3016.1016.2515.9785,400
Jan 24, 201916.0716.2116.0016.1415.86140,700
Jan 23, 201916.3116.3616.0216.1015.83169,000
Jan 22, 201916.2816.4216.1516.3016.02170,100
Jan 18, 201916.2416.3816.1316.3316.05235,200
Jan 17, 201916.2216.3116.1416.2515.97128,000
Jan 16, 201916.1616.2815.9816.2816.00275,800
Jan 15, 201916.2016.4016.0416.1715.89375,800
Jan 14, 201916.2516.3315.9215.9515.68295,100
Jan 11, 201916.2416.3716.1016.3216.04131,600
Jan 10, 201915.9116.3915.8216.2115.93279,500
Jan 09, 201915.9616.0615.7615.9815.71288,500
Jan 08, 201915.7916.0015.5715.9515.68251,600
Jan 07, 201915.3715.7515.2315.6615.39221,200
Jan 04, 201914.8615.4514.8615.3915.13257,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...