NorthStar Realty Europe Corp. Common Stock Historical Stock Prices

NRE 
$11.34
*  
0.22
1.98%
Get NRE Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading NRE now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    NRE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.14 11.37 11.06 11.34 263,109
12/06/2016 11.17 11.37 11.06 11.34 263,109
12/05/2016 10.76 11.165 10.76 11.12 632,992
12/02/2016 10.78 10.92 10.655 10.72 367,700
12/01/2016 10.71 10.94 10.69 10.78 547,210
11/30/2016 10.79 10.79 10.61 10.73 445,312
11/29/2016 10.74 10.89 10.7 10.79 765,943
11/28/2016 10.75 10.81 10.66 10.7 317,649
11/25/2016 10.77 10.8399 10.7 10.79 362,798
11/23/2016 10.53 10.71 10.48 10.71 445,151
11/22/2016 10.77 10.85 10.45 10.57 623,148
11/21/2016 10.84 10.95 10.61 10.69 709,238
11/18/2016 10.99 11.07 10.81 10.86 411,446
11/17/2016 10.97 11.24 10.9 10.93 420,048
11/16/2016 10.87 11.11 10.87 10.92 611,508
11/15/2016 10.94 11.09 10.89 10.89 675,629
11/14/2016 10.42 10.99 10.41 10.94 954,319
11/11/2016 10.04 10.5 10.04 10.34 543,867
11/10/2016 10.01 10.28 9.86 10.06 564,502
11/09/2016 9.45 10.12 9.39 10.1 592,039
11/08/2016 10 10.25 9.91 9.98 629,047
11/07/2016 9.85 10.15 9.8 10 566,972
11/04/2016 9.72 9.85 9.65 9.72 426,175
11/03/2016 9.65 9.98 9.65 9.73 727,852
11/02/2016 9.7 9.7 9.42 9.46 360,038
11/01/2016 9.84 9.8899 9.6 9.67 313,384
10/31/2016 9.79 9.9604 9.73 9.89 205,251
10/28/2016 9.81 9.96 9.645 9.82 319,408
10/27/2016 10.14 10.14 9.83 9.86 278,347
10/26/2016 10.09 10.355 9.9103 10.08 511,410
10/25/2016 10.3 10.3199 10.12 10.18 599,198
10/24/2016 10.51 10.58 10.28 10.35 455,987
10/21/2016 10.33 10.5 10.33 10.41 358,944
10/20/2016 10.46 10.56 10.36 10.43 284,078
10/19/2016 10.47 10.51 10.38 10.45 351,480
10/18/2016 10.56 10.74 10.47 10.48 436,518
10/17/2016 10.39 10.5625 10.39 10.5 375,035
10/14/2016 10.5 10.56 10.37 10.43 329,243
10/13/2016 10.39 10.59 10.24 10.46 378,828
10/12/2016 10.29 10.45 10.27 10.38 442,520
10/11/2016 10.41 10.46 10.14 10.3 202,428
10/10/2016 10.42 10.59 10.42 10.46 148,679
10/07/2016 10.49 10.65 10.32 10.42 353,077
10/06/2016 10.43 10.57 10.29 10.52 224,972
10/05/2016 10.66 10.8 10.48 10.5 361,603
10/04/2016 10.81 10.83 10.54 10.65 341,414
10/03/2016 10.85 10.94 10.76 10.83 492,595
09/30/2016 10.98 11.11 10.72 10.95 277,548
09/29/2016 10.96 11.0496 10.85 10.88 252,757
09/28/2016 10.93 11.09 10.74 11.03 224,927
09/27/2016 10.97 11.08 10.8 10.9 259,228
09/26/2016 11.05 11.295 10.99 10.99 347,277
09/23/2016 10.94 11.24 10.89 11.14 397,491
09/22/2016 10.97 11.165 10.96 11.02 307,169
09/21/2016 10.71 10.94 10.62 10.88 312,845
09/20/2016 10.8 10.81 10.67 10.71 231,225
09/19/2016 10.67 10.88 10.515 10.73 333,928
09/16/2016 10.42 10.69 10.395 10.66 1,463,171
09/15/2016 10.29 10.47 10.26 10.46 485,885
09/14/2016 10.16 10.38 10.15 10.34 636,313
09/13/2016 10.34 10.34 10.09 10.18 528,325
09/12/2016 10.18 10.49 10.18 10.38 527,275
09/09/2016 10.63 10.63 10.185 10.21 493,149
09/08/2016 10.7 10.78 10.66 10.66 240,440
09/07/2016 10.47 10.77 10.42 10.73 591,806
09/06/2016 10.4 10.51 10.34 10.44 286,803
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?