NorthStar Realty Finance Corp. Common Stock (New) Historical Stock Prices

NRF 
$12.69
*  
0.10
0.78%
Get NRF Alerts
*Delayed - data as of May 2, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-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 12.81 12.85 12.425 12.69 2,991,287
04/29/2016 13 13.11 12.675 12.79 2,254,430
04/28/2016 13.15 13.32 12.97 13 1,649,551
04/27/2016 13.01 13.255 12.99 13.24 1,704,476
04/26/2016 13.14 13.18 12.98 13.02 2,468,893
04/25/2016 13.22 13.2999 13 13.09 2,303,989
04/22/2016 13.27 13.39 13.19 13.3 1,242,879
04/21/2016 13.43 13.54 13.18 13.24 1,772,946
04/20/2016 13.15 13.42 13.13 13.38 1,785,337
04/19/2016 13 13.3561 12.95 13.15 3,263,120
04/18/2016 13.12 13.1799 12.9 12.98 2,661,004
04/15/2016 13.07 13.26 13.05 13.16 2,688,500
04/14/2016 13.15 13.23 13.025 13.07 1,618,124
04/13/2016 13.04 13.4 12.97 13.14 2,270,468
04/12/2016 12.81 13 12.73 12.97 1,635,737
04/11/2016 12.75 12.965 12.6101 12.73 1,291,864
04/08/2016 12.54 12.94 12.54 12.66 1,739,828
04/07/2016 12.76 12.98 12.39 12.48 1,947,550
04/06/2016 12.75 12.885 12.7 12.87 1,313,957
04/05/2016 12.7 12.89 12.6 12.73 1,205,252
04/04/2016 12.91 13.09 12.79 12.81 1,259,447
04/01/2016 12.98 13.06 12.79 12.96 2,351,182
03/31/2016 13 13.26 12.97 13.12 1,501,636
03/30/2016 12.99 13.19 12.93 13.07 2,298,208
03/29/2016 12.46 12.95 12.34 12.9 3,569,251
03/28/2016 12.6 12.7 12.2799 12.51 1,677,274
03/24/2016 12.29 12.63 12.05 12.56 2,633,538
03/23/2016 12.73 12.8 12.36 12.36 2,886,142
03/22/2016 12.66 13 12.54 12.78 3,236,767
03/21/2016 12.54 12.925 12.53 12.76 2,777,081
03/18/2016 12.98 13.13 12.51 12.55 4,617,743
03/17/2016 12.86 13.04 12.71 12.97 2,109,293
03/16/2016 12.72 12.94 12.43 12.77 3,974,915
03/15/2016 12.92 12.991 12.5 12.8 2,616,080
03/14/2016 13.14 13.18 12.7 13.03 2,766,296
03/11/2016 12.85 13.5736 12.85 13.27 3,910,565
03/10/2016 13.05 13.1 12.45 12.69 3,373,168
03/09/2016 12.77 13.04 12.664 12.92 2,574,598
03/08/2016 13.12 13.3 12.5 12.7 3,531,398
03/07/2016 12.81 13.28 12.78 13.19 3,245,085
03/04/2016 13.19 13.57 12.825 12.94 5,320,027
03/03/2016 12.74 13.35 12.6 13.14 4,158,139
03/02/2016 12.76 13.3 12.63 13.08 4,571,678
03/01/2016 12.44 12.9 12.25 12.78 5,483,234
02/29/2016 12.32 12.72 12.06 12.49 5,034,284
02/26/2016 13.3 13.42 12.16 12.35 10,166,680
02/25/2016 13.14 13.36 11.91 12.47 24,033,220
02/24/2016 10.14 10.77 9.925 10.73 4,556,384
02/23/2016 10.2 10.39 10.13 10.31 2,234,596
02/22/2016 10.11 10.37 10.1 10.28 4,569,048
02/19/2016 10.13 10.13 9.6 9.99 3,322,519
02/18/2016 10.4 10.48 9.7919 10.2 4,112,589
02/17/2016 9.51 10.35 9.45 10.35 6,030,536
02/16/2016 9.39 9.65 9.06 9.39 5,168,629
02/12/2016 9.03 9.425 8.92 9.37 5,588,123
02/11/2016 9.38 9.5 8.72 8.97 6,097,398
02/10/2016 8.67 9.64 8.52 9.58 5,957,159
02/09/2016 10.02 10.02 8.38 8.57 12,312,570
02/08/2016 10.97 10.98 10 10.36 3,639,052
02/05/2016 11.39 11.39 10.975 11.13 3,547,042
02/04/2016 11.35 11.71 11.04 11.46 3,377,635
02/03/2016 11.22 11.515 10.66 11.41 5,109,435
02/02/2016 11.59 11.59 10.98 11.08 4,526,524
02/01/2016 11.87 11.9 11.52 11.69 4,102,150
*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?