Quantcast

NorthStar Realty Europe Corp. Common Stock Historical Stock Prices

NRE 
$15.94
*  
0.17
1.06%
Get NRE Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading NRE now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    NRE 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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 16.15 16.18 15.9365 15.94 341,283
11/16/2018 16.21 16.23 16.01 16.11 346,676
11/15/2018 16.47 16.47 16.1 16.23 360,221
11/14/2018 16.55 16.56 16.47 16.49 501,102
11/13/2018 16.3 16.66 16.3 16.48 392,766
11/12/2018 16.58 16.78 16.44 16.51 318,836
11/09/2018 16.3 16.56 16.22 16.5 479,148
11/08/2018 16 16.31 15.86 16.3 619,319
11/07/2018 14.81 16.49 14.79 16.3 1,123,610
11/06/2018 14 14.69 14 14.63 630,646
11/05/2018 13.25 13.93 13.25 13.86 275,627
11/02/2018 13.56 13.71 13.15 13.2 356,014
11/01/2018 13.45 13.6 13.42 13.56 195,248
10/31/2018 13.5 13.84 13.42 13.42 450,564
10/30/2018 13.65 13.91 13.39 13.42 267,928
10/29/2018 13.43 13.86 13.37 13.68 216,286
10/26/2018 13.34 13.46 13.29 13.35 166,269
10/25/2018 13.28 13.52 13.26 13.44 131,291
10/24/2018 13.25 13.3967 13.24 13.25 175,529
10/23/2018 13.35 13.42 13.06 13.24 200,222
10/22/2018 13.25 13.51 13.2 13.36 152,512
10/19/2018 13.15 13.32 13.15 13.25 249,368
10/18/2018 13.07 13.29 13.02 13.2 228,542
10/17/2018 13.21 13.28 13.02 13.11 160,312
10/16/2018 12.87 13.29 12.81 13.26 144,556
10/15/2018 12.81 12.97 12.7 12.87 182,275
10/12/2018 13.1 13.12 12.85 12.88 223,637
10/11/2018 13.32 13.44 12.99 13 217,050
10/10/2018 13.46 13.56 13.35 13.35 143,697
10/09/2018 13.58 13.67 13.455 13.51 120,951
10/08/2018 13.47 13.7 13.47 13.62 98,522
10/05/2018 13.53 13.55 13.38 13.46 117,437
10/04/2018 13.75 13.75 13.46 13.48 209,825
10/03/2018 13.84 13.865 13.69 13.84 239,092
10/02/2018 13.87 13.92 13.72 13.78 183,210
10/01/2018 14.19 14.2051 13.84 13.87 199,952
09/28/2018 13.95 14.18 13.88 14.16 428,301
09/27/2018 13.48 14.06 13.48 13.98 316,531
09/26/2018 13.46 13.59 13.33 13.44 289,810
09/25/2018 13.12 13.54 13.01 13.47 338,252
09/24/2018 12.74 12.89 12.7 12.87 198,467
09/21/2018 12.71 12.81 12.65 12.73 771,572
09/20/2018 12.64 12.755 12.53 12.73 141,125
09/19/2018 12.62 12.72 12.5 12.63 222,496
09/18/2018 12.82 12.85 12.63 12.65 219,953
09/17/2018 12.97 12.97 12.75 12.83 143,845
09/14/2018 12.83 12.98 12.71 12.95 207,185
09/13/2018 12.86 12.92 12.79 12.84 107,727
09/12/2018 12.96 13 12.79 12.84 204,133
09/11/2018 12.97 13.02 12.87 12.93 200,007
09/10/2018 13.11 13.11 12.905 12.97 276,239
09/07/2018 13.25 13.25 13.05 13.12 154,384
09/06/2018 13.42 13.53 13.24 13.26 171,175
09/05/2018 13.36 13.51 13.27 13.39 207,466
09/04/2018 13.65 13.69 13.3873 13.41 281,884
08/31/2018 13.64 13.76 13.5501 13.72 381,174
08/30/2018 13.7 13.75 13.56 13.67 176,023
08/29/2018 13.89 13.91 13.63 13.68 248,112
08/28/2018 13.8 13.93 13.72 13.89 149,735
08/27/2018 13.85 13.92 13.67 13.78 142,487
08/24/2018 13.9 13.94 13.8 13.83 80,221
08/23/2018 13.93 13.99 13.77 13.91 103,058
08/22/2018 13.95 14.06 13.82 13.97 154,290
08/21/2018 13.86 14.02 13.82 13.96 167,756
08/20/2018 13.82 13.94 13.72 13.93 287,640
08/17/2018 13.62 14.52 13.61 13.75 364,200
08/16/2018 13.6 13.66 13.54 13.61 80,908
*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?

Smart Portfolio