Northstar Realty Finance Corp. Historical Stock Prices

NRF 
$16.84
*  
0.06
0.36%
Get NRF Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading NRF now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    NRF After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.85  16.96  16.76  16.84 1,276,434
07/24/2014 16.94 16.99 16.78 16.9 3,124,154
07/23/2014 17.01 17.01 16.88 16.92 3,232,445
07/22/2014 16.91 17.01 16.819 16.95 1,955,980
07/21/2014 16.86 16.98 16.715 16.79 2,504,010
07/18/2014 16.56 16.92 16.46 16.86 3,794,338
07/17/2014 16.44 16.63 16.4 16.5 4,720,742
07/16/2014 16.85 16.85 16.411 16.48 4,261,860
07/15/2014 16.91 16.98 16.671 16.83 4,130,772
07/14/2014 17.15 17.17 16.89 16.95 3,430,847
07/11/2014 16.86 17.2 16.79 17.07 5,860,250
07/10/2014 16.7 17.195 16.64 16.87 8,125,012
07/09/2014 16.7 17 16.54 16.9 6,234,664
07/08/2014 16.7 17.25 16.2 16.53 16,807,010
07/07/2014 16.83 17 16.72 16.72 4,436,837
07/03/2014 16.97 17.07 16.75 16.92 4,920,754
07/02/2014 16.8 17.025 16.74 16.86 9,137,007
07/01/2014 17.05 17.23 16.68 16.8 8,886,715
06/30/2014 17.67 17.67 17.26 17.38 9,999,999
06/27/2014 17.02 17.87 17.01 17.64 52,815,350
06/26/2014 16.84 17.14 16.72 17.08 6,977,450
06/25/2014 16.7 17.02 16.48 16.91 11,276,940
06/24/2014 16.66 16.75 16.2575 16.34 9,522,436
06/23/2014 16.83 16.965 16.56 16.65 4,378,182
06/20/2014 16.85 16.87 16.65 16.84 6,370,206
06/19/2014 16.66 16.84 16.53 16.8 4,378,253
06/18/2014 16.39 16.685 16.325 16.62 4,039,108
06/17/2014 16.47 16.59 16.355 16.38 3,068,851
06/16/2014 16.6 16.6196 16.39 16.47 2,656,922
06/13/2014 16.51 16.66 16.28 16.65 3,246,176
06/12/2014 16.58 16.6 16.371 16.46 3,020,564
06/11/2014 16.64 16.79 16.52 16.58 2,942,471
06/10/2014 16.71 16.74 16.39 16.64 5,395,715
06/09/2014 16.9 17.01 16.72 16.73 4,873,683
06/06/2014 17 17 16.82 16.97 5,295,386
06/05/2014 16.52 16.99 16.45 16.92 8,630,895
06/04/2014 16.29 16.51 16.24 16.51 4,006,791
06/03/2014 16.29 16.43 16.21 16.36 5,228,180
06/02/2014 16.56 16.6 16.24 16.32 4,912,975
05/30/2014 16.4 16.58 16.38 16.55 11,507,050
05/29/2014 16.32 16.52 16.18 16.38 6,251,971
05/28/2014 16.12 16.38 16.06 16.33 5,162,719
05/27/2014 15.88 16.2 15.88 16.2 6,053,704
05/23/2014 15.8 15.9 15.68 15.77 4,308,446
05/22/2014 15.58 15.74 15.5 15.73 6,509,287
05/21/2014 15.61 15.715 15.5 15.6 6,223,759
05/20/2014 15.8 15.85 15.38 15.6 7,317,336
05/19/2014 15.69 15.85 15.645 15.8 3,349,622
05/16/2014 15.58 15.78 15.48 15.73 5,599,176
05/15/2014 15.57 15.7 15.29 15.61 9,748,399
05/14/2014 15.66 15.9 15.6 15.74 7,921,448
05/13/2014 15.48 15.7 15.46 15.68 36,562,130
05/12/2014 15.63 16.07 15.59 15.85 5,250,403
05/09/2014 15.87 16.19 15.43 15.53 7,613,005
05/08/2014 15.89 15.92 15.54 15.67 4,886,301
05/07/2014 15.86 15.93 15.531 15.86 3,973,622
05/06/2014 15.94 16.02 15.68 15.79 5,679,980
05/05/2014 16 16.24 15.93 15.96 5,219,283
05/02/2014 16.1 16.18 15.9 16.07 6,209,790
05/01/2014 16.05 16.28 15.89 16.08 5,845,238
04/30/2014 15.9 16.14 15.6 16.02 9,498,329
04/29/2014 15.95 16.31 15.82 15.9 21,914,400
04/28/2014 16.05 17.93 15.9 17.2 40,361,910
04/25/2014 15.75 16.06 15.57 16.03 13,859,020
04/24/2014 15.5 15.86 15.23 15.77 10,618,560
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?