Historical Stock Prices

NYRT 
$9.58
*  
0.04
0.42%
Get NYRT Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading NYRT 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 9.57 9.71 9.55 9.58 1,090,216
12/01/2016 9.64 9.69 9.45 9.54 2,451,240
11/30/2016 9.74 9.81 9.64 9.64 1,218,351
11/29/2016 9.81 9.94 9.78 9.79 740,567
11/28/2016 9.92 9.955 9.77 9.77 862,494
11/25/2016 9.95 9.96 9.86 9.93 387,462
11/23/2016 9.94 9.97 9.83 9.91 869,804
11/22/2016 9.82 9.91 9.78 9.91 1,128,971
11/21/2016 9.73 9.82 9.68 9.82 1,234,151
11/18/2016 9.64 9.755 9.62 9.72 1,244,941
11/17/2016 9.6 9.695 9.55 9.62 1,025,222
11/16/2016 9.55 9.63 9.52 9.58 1,090,858
11/15/2016 9.64 9.72 9.51 9.57 932,697
11/14/2016 9.46 9.64 9.38 9.64 1,942,159
11/11/2016 9.41 9.51 9.36 9.4 2,139,926
11/10/2016 9.45 9.56 9.34 9.41 3,253,352
11/09/2016 9.1 9.55 9.1 9.51 1,760,608
11/08/2016 9.42 9.46 9.38 9.44 722,699
11/07/2016 9.3 9.41 9.27 9.39 1,069,547
11/04/2016 9.33 9.36 9.24 9.25 922,530
11/03/2016 9.29 9.41 9.2 9.34 1,818,341
11/02/2016 9.3 9.36 9.23 9.25 1,221,564
11/01/2016 9.38 9.4 9.3 9.3 1,308,441
10/31/2016 9.49 9.49 9.38 9.42 1,090,054
10/28/2016 9.45 9.52 9.42 9.46 1,051,685
10/27/2016 9.6 9.63 9.44 9.45 1,074,353
10/26/2016 9.62 9.66 9.55 9.6 855,449
10/25/2016 9.69 9.72 9.64 9.67 768,261
10/24/2016 9.65 9.77 9.62 9.71 1,510,751
10/21/2016 9.53 9.65 9.45 9.59 1,063,353
10/20/2016 9.5 9.62 9.47 9.61 1,783,894
10/19/2016 9.37 9.51 9.35 9.48 1,042,661
10/18/2016 9.39 9.47 9.34 9.39 874,606
10/17/2016 9.24 9.36 9.19 9.35 1,235,180
10/14/2016 9.25 9.315 9.19 9.26 824,939
10/13/2016 9.17 9.36 9.14 9.26 996,550
10/12/2016 9.02 9.21 9.02 9.2 1,125,432
10/11/2016 9.08 9.15 9.04 9.05 991,826
10/10/2016 9.05 9.16 9.03 9.06 1,268,267
10/07/2016 9.07 9.18 9.005 9.07 1,584,853
10/06/2016 9.05 9.12 8.99 9.08 1,011,491
10/05/2016 9.02 9.07 9.02 9.04 2,080,591
10/04/2016 9.12 9.14 9.04 9.06 2,290,991
10/03/2016 9.1 9.14 9.05 9.09 1,484,512
09/30/2016 9.26 9.26 9.1 9.15 1,629,436
09/29/2016 9.36 9.36 9.17 9.17 855,182
09/28/2016 9.28 9.47 9.28 9.34 1,100,449
09/27/2016 9.22 9.35 9.2 9.24 688,210
09/26/2016 9.29 9.338 9.24 9.24 735,061
09/23/2016 9.19 9.31 9.1701 9.29 1,446,121
09/22/2016 9.2 9.3 9.19 9.2 1,283,698
09/21/2016 9.08 9.17 9.06 9.15 1,621,879
09/20/2016 9.16 9.18 9.03 9.1 2,290,449
09/19/2016 9.1 9.15 9.05 9.1 1,268,215
09/16/2016 9.13 9.18 8.95 9.1 2,342,303
09/15/2016 9.15 9.16 9.05 9.1 1,301,318
09/14/2016 9.18 9.26 9.1 9.15 602,292
09/13/2016 9.3 9.33 9.18 9.18 1,337,441
09/12/2016 9.23 9.37 9.15 9.36 875,590
09/09/2016 9.49 9.51 9.181 9.21 1,431,734
09/08/2016 9.58 9.71 9.51 9.52 965,549
09/07/2016 9.56 9.66 9.5 9.63 1,196,920
09/06/2016 9.59 9.61 9.52 9.54 1,380,973
09/02/2016 9.66 9.72 9.6 9.64 664,131
*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?