Northstar Realty Finance Corp. Historical Stock Prices

NRF 
$17.36
*  
0.31
1.75%
Get NRF Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  17.72  17.78  17.36  17.36 11,538,555
12/19/2014 17.69 17.78 17.36 17.36 11,538,140
12/18/2014 17.6 17.9 17.54 17.67 5,635,828
12/17/2014 17.03 17.5362 17.01 17.51 4,800,347
12/16/2014 16.99 17.38 16.85 17.04 4,621,634
12/15/2014 17.34 17.47 16.94 16.99 5,258,043
12/12/2014 17.48 17.52 17.29 17.34 4,491,708
12/11/2014 17.52 17.59 17.463 17.48 5,784,486
12/10/2014 17.68 17.75 17.4437 17.53 3,973,086
12/09/2014 17.5 17.95 17.49 17.68 7,093,921
12/08/2014 17.59 17.87 17.49 17.62 7,693,099
12/05/2014 17.48 17.9 17.46 17.82 7,670,958
12/04/2014 17.32 17.685 17.31 17.6 9,212,640
12/03/2014 17.8 17.91 17.58 17.69 5,111,403
12/02/2014 17.93 18.03 17.71 17.9 2,776,905
12/01/2014 18.21 18.28 17.84 17.98 3,930,847
11/28/2014 18.32 18.45 18.23 18.27 1,603,942
11/26/2014 18.12 18.48 18.02 18.39 2,780,314
11/25/2014 17.9 18.13 17.83 18.11 2,927,700
11/24/2014 17.96 18.1 17.84 17.84 2,721,527
11/21/2014 18.18 18.18 17.88 17.91 2,203,512
11/20/2014 17.95 18.09 17.91 18 1,087,075
11/19/2014 18.19 18.22 17.91 17.94 2,503,047
11/18/2014 18.34 18.38 18.1 18.18 3,733,580
11/17/2014 18.43 18.57 18.29 18.3 1,823,142
11/14/2014 18.54 18.6 18.26 18.41 2,480,845
11/13/2014 18.51 18.65 18.35 18.45 2,414,793
11/12/2014 18.46 18.66 18.2801 18.54 4,147,895
11/11/2014 18.4 18.67 18.22 18.64 4,583,101
11/10/2014 18.75 18.8 18.25 18.34 3,988,037
11/07/2014 18.18 18.79 18.05 18.71 4,817,043
11/06/2014 18.07 18.43 17.84 18.19 6,225,553
11/05/2014 18.3 18.53 18.02 18.48 8,519,718
11/04/2014 18.38 18.42 17.97 18.23 5,184,913
11/03/2014 18.7 18.7 18.36 18.38 2,906,428
10/31/2014 18.39 18.6 18.15 18.58 5,039,081
10/30/2014 17.95 18.35 17.89 18.35 6,933,527
10/29/2014 18.04 18.04 17.67 17.92 3,880,285
10/28/2014 17.96 18.22 17.78 18.1 2,636,821
10/27/2014 17.71 17.91 17.61 17.89 1,601,390
10/24/2014 17.77 17.77 17.57 17.73 1,324,119
10/23/2014 17.8 18 17.671 17.73 1,739,309
10/22/2014 18.1 18.1 17.685 17.7 2,264,815
10/21/2014 17.87 18.16 17.8 18.01 3,842,414
10/20/2014 17.65 17.88 17.62 17.73 1,948,323
10/17/2014 17.61 17.89 17.44 17.61 4,230,190
10/16/2014 16.88 17.54 16.83 17.37 3,210,605
10/15/2014 17 17.26 16.53 17.04 5,748,811
10/14/2014 16.89 17.185 16.66 17.15 6,683,229
10/13/2014 17.34 17.43 16.72 16.78 4,214,284
10/10/2014 17.57 17.71 17.09 17.24 5,346,950
10/09/2014 17.85 18.08 17.58 17.61 3,689,747
10/08/2014 17.91 18.0499 17.621 17.96 3,497,325
10/07/2014 17.96 18.06 17.75 17.96 3,956,955
10/06/2014 17.65 18.08 17.559 17.97 3,629,152
10/03/2014 17.46 17.73 17.39 17.59 3,763,673
10/02/2014 17.4 17.52 17.06 17.36 2,774,156
10/01/2014 17.7 17.72 17.4 17.44 2,939,555
09/30/2014 17.7 17.79 17.45 17.67 5,531,758
09/29/2014 17.7 17.73 17.465 17.71 3,543,085
09/26/2014 17.48 17.85 17.36 17.75 3,668,871
09/25/2014 17.34 17.46 17.22 17.45 6,093,021
09/24/2014 17.3 17.45 17.18 17.37 2,562,032
09/23/2014 17.15 17.77 17.08 17.32 6,589,934
09/22/2014 17.43 17.6 17.09 17.15 4,111,948
09/19/2014 17.43 17.71 16.95 17.58 13,017,070
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?