Home > Quotes > NRF > Historical Prices

Northstar Realty Finance Corp. Historical Stock Prices

NRF 
$8.87
*  
0.26
  negative  
2.85%
Get NRF Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  9.125  9.17  8.83  8.87 2,786,051
06/19/2013 9.13 9.17 8.83 8.87 2,786,809
06/18/2013 9.07 9.17 8.97 9.13 1,587,390
06/17/2013 9.25 9.29 9.06 9.08 4,459,031
06/14/2013 8.81 9.23 8.805 9.16 13,245,110
06/13/2013 8.5 8.96 8.5 8.85 12,086,690
06/12/2013 8.51 8.56 8.26 8.32 3,594,045
06/11/2013 8.65 8.66 8.375 8.45 4,101,667
06/10/2013 8.95 8.95 8.67 8.74 3,309,144
06/07/2013 9 9.07 8.79 8.94 2,419,973
06/06/2013 8.53 8.97 8.53 8.97 4,981,059
06/05/2013 8.5 8.7 8.47 8.56 4,713,939
06/04/2013 8.32 8.58 8.29 8.54 4,051,394
06/03/2013 8.66 8.79 8.29 8.3 9,272,791
05/31/2013 8.7 8.71 8.34 8.43 8,137,838
05/30/2013 9.06 9.15 8.7 8.71 4,824,437
05/29/2013 9.08 9.14 8.7 9.06 5,447,397
05/28/2013 9.36 9.49 9.0501 9.2 2,829,929
05/24/2013 9.19 9.26 9.1 9.26 1,756,067
05/23/2013 9.03 9.27 8.77 9.21 3,376,403
05/22/2013 9.48 9.66 9.1 9.15 4,571,171
05/21/2013 9.56 9.6 9.45 9.48 2,299,329
05/20/2013 9.57 9.62 9.45 9.55 2,203,448
05/17/2013 9.52 9.64 9.51 9.57 1,926,297
05/16/2013 9.52 9.6 9.4 9.45 5,312,719
05/15/2013 9.79 9.8 9.555 9.58 3,174,176
05/14/2013 9.62 9.94 9.4 9.78 11,184,230
05/13/2013 9.77 9.93 9.7 9.73 2,420,440
05/10/2013 9.65 9.97 9.65 9.88 2,244,531
05/09/2013 9.77 9.8 9.56 9.65 2,987,557
05/08/2013 10.16 10.1992 9.94 9.96 2,804,878
05/07/2013 10.11 10.3 10.11 10.16 2,492,245
05/06/2013 9.86 10.27 9.8 10.13 3,232,452
05/03/2013 9.86 10.03 9.5 9.9 2,818,489
05/02/2013 9.76 9.96 9.68 9.95 2,970,468
05/01/2013 9.91 9.98 9.7 9.72 2,220,489
04/30/2013 9.82 9.98 9.76 9.97 3,188,733
04/29/2013 9.72 9.845 9.64 9.8 2,035,756
04/26/2013 9.74 9.825 9.66 9.69 2,425,417
04/25/2013 9.8 9.89 9.7 9.73 2,878,168
04/24/2013 9.66 9.79 9.575 9.76 1,849,100
04/23/2013 9.59 9.7 9.46 9.69 1,633,887
04/22/2013 9.47 9.53 9.25 9.53 1,623,267
04/19/2013 9.17 9.44 9.16 9.44 2,496,583
04/18/2013 9.2 9.21 8.96 9.17 3,189,624
04/17/2013 9.26 9.27 8.76 9.14 4,394,060
04/16/2013 9.32 9.4 9.27 9.32 2,361,619
04/15/2013 9.77 9.77 9.16 9.24 3,023,091
04/12/2013 9.74 9.87 9.65 9.8 1,391,564
04/11/2013 9.73 9.94 9.73 9.81 2,495,746
04/10/2013 9.6 9.78 9.52 9.72 2,809,836
04/09/2013 9.51 9.68 9.465 9.57 3,239,408
04/08/2013 9.48 9.54 9.34 9.52 3,085,931
04/05/2013 9.33 9.52 9.22 9.48 1,502,264
04/04/2013 9.25 9.49 9.21 9.46 2,218,694
04/03/2013 9.43 9.54 9.2 9.23 2,970,514
04/02/2013 9.52 9.58 9.4 9.44 1,777,153
04/01/2013 9.49 9.595 9.4 9.46 3,060,636
03/28/2013 9.55 9.6 9.42 9.48 2,931,598
03/27/2013 9.5 9.55 9.38 9.5 2,119,766
03/26/2013 9.43 9.54 9.35 9.51 1,641,471
03/25/2013 9.49 9.58 9.27 9.36 2,521,124
03/22/2013 9.52 9.57 9.41 9.48 1,422,974
03/21/2013 9.45 9.545 9.42 9.49 1,915,219
03/20/2013 9.56 9.59 9.33 9.5 3,003,717
03/19/2013 9.65 9.69 9.35 9.47 3,030,534
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.