Northstar Realty Finance Corp. Historical Stock Prices

NRF 
$15.9
*  
0.11
0.69%
Get NRF Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading NRF now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 29-MAR-2015 TO 29-JUN-2015

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  16.02  16.09  15.70  15.90 12,946,900
06/29/2015 16.28 16.41 15.76 16.01 11,508,950
06/26/2015 16.43 16.51 16.2 16.37 9,089,975
06/25/2015 16.57 16.89 16.43 16.53 8,951,815
06/24/2015 16.64 16.7 16.54 16.56 4,304,189
06/23/2015 16.73 16.85 16.56 16.62 8,247,353
06/22/2015 17.05 17.05 16.67 16.81 6,144,722
06/19/2015 17.04 17.06 16.81 17.01 6,384,873
06/18/2015 17.12 17.305 16.88 16.96 11,553,410
06/17/2015 16.83 17.1599 16.67 17.12 8,975,510
06/16/2015 16.88 16.99 16.67 16.85 5,789,653
06/15/2015 17.06 17.13 16.84 16.87 7,287,186
06/12/2015 17.27 17.27 17.06 17.1 4,667,926
06/11/2015 17.04 17.31 17.03 17.28 7,114,837
06/10/2015 16.99 17.06 16.78 17 6,838,831
06/09/2015 17.08 17.315 16.92 16.99 5,856,408
06/08/2015 17.19 17.27 16.95 17.05 6,407,751
06/05/2015 17.32 17.38 16.88 17.21 6,848,758
06/04/2015 17.73 17.84 17.4 17.5 8,232,247
06/03/2015 18.08 18.08 17.64 17.74 8,436,842
06/02/2015 18.24 18.28 18.01 18.09 6,212,413
06/01/2015 18.09 18.34 17.95 18.31 6,750,651
05/29/2015 18.16 18.31 17.895 18.14 36,338,940
05/28/2015 18.19 18.32 18.005 18.09 5,168,420
05/27/2015 18.26 18.445 18.205 18.21 5,532,084
05/26/2015 18.11 18.27 18 18.24 5,392,403
05/22/2015 18.22 18.3 18.13 18.14 4,497,368
05/21/2015 18.22 18.32 18.12 18.21 2,620,920
05/20/2015 18.1 18.31 18.09 18.22 3,133,766
05/19/2015 18.3 18.34 18.1 18.15 5,067,093
05/18/2015 18.4 18.48 18.22 18.28 5,273,095
05/15/2015 18.41 18.595 18.33 18.46 6,875,870
05/14/2015 18.38 18.5 18.24 18.32 8,699,965
05/13/2015 19.16 19.1693 18.7101 18.72 14,652,660
05/12/2015 18.84 19.02 18.75 18.97 8,665,769
05/11/2015 18.85 19.01 18.81 18.91 9,180,264
05/08/2015 18.88 19.005 18.71 18.83 7,691,777
05/07/2015 18.58 18.85 18.56 18.69 6,272,319
05/06/2015 18.73 18.81 18.4 18.59 7,976,960
05/05/2015 19.03 19.095 18.63 18.66 5,823,128
05/04/2015 19.06 19.215 18.98 19.09 4,235,022
05/01/2015 18.69 19.05 18.66 19 5,828,262
04/30/2015 18.89 19.01 18.61 18.76 8,356,988
04/29/2015 18.94 18.99 18.8 18.93 5,197,525
04/28/2015 18.97 19.21 18.9 19.1 6,894,847
04/27/2015 19.07 19.15 18.95 18.99 3,446,062
04/24/2015 19 19.14 18.96 18.97 3,590,538
04/23/2015 18.87 19.015 18.795 18.95 3,785,342
04/22/2015 18.69 18.89 18.68 18.87 4,298,756
04/21/2015 18.67 18.74 18.56 18.68 4,970,386
04/20/2015 18.56 18.635 18.35 18.61 4,643,310
04/17/2015 18.52 18.63 18.323 18.5 11,471,260
04/16/2015 17.85 18.23 17.795 18.13 6,170,006
04/15/2015 18.17 18.2151 17.8 17.87 11,457,560
04/14/2015 18.16 18.34 18.07 18.16 4,242,868
04/13/2015 18.29 18.35 18.175 18.2 3,376,884
04/10/2015 18.36 18.44 18.2 18.31 3,088,281
04/09/2015 18.49 18.49 18.12 18.32 4,513,508
04/08/2015 18.3 18.5 18.25 18.47 3,610,908
04/07/2015 18.39 18.415 18.18 18.25 1,999,759
04/06/2015 18.22 18.52 18.2 18.36 3,316,904
04/02/2015 18.33 18.365 18.11 18.22 5,310,265
04/01/2015 18.18 18.39 18.14 18.39 4,222,179
03/31/2015 18.01 18.17 18 18.12 5,606,719
03/30/2015 18.12 18.16 18 18.12 2,964,413
*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?