Quantcast

NorthStar Realty Europe Corp. Common Stock Historical Stock Prices

NRE 
$13.47
*  
0.60
4.66%
Get NRE Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading NRE now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    NRE Pre-Market
 
 
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 25-JUN-2018 TO 25-SEP-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 13.05 13.54 13.01 13.47 335,089
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
08/15/2018 13.64 13.71 13.56 13.58 167,594
08/14/2018 13.52 13.69 13.47 13.66 168,349
08/13/2018 13.74 13.74 13.48 13.54 191,164
08/10/2018 13.98 13.98 13.76 13.76 190,953
08/09/2018 14.57 14.57 14.07 14.13 306,718
08/08/2018 14.5 14.63 14.18 14.44 275,317
08/07/2018 14.4 14.71 13.89 14.46 553,923
08/06/2018 13.57 13.57 13.38 13.52 250,603
08/03/2018 13.6 13.62 13.48 13.55 121,803
08/02/2018 13.6 13.77 13.525 13.59 121,690
08/01/2018 13.59 13.67 13.51 13.62 182,165
07/31/2018 13.44 13.82 13.36 13.69 337,808
07/30/2018 13.23 13.49 13.1801 13.36 215,352
07/27/2018 13.48 13.48 13.24 13.24 284,940
07/26/2018 13.44 13.64 13.4 13.44 218,735
07/25/2018 13.31 13.485 13.31 13.41 232,257
07/24/2018 13.6 13.64 13.35 13.35 352,410
07/23/2018 13.58 13.63 13.55 13.6 177,776
07/20/2018 13.78 13.87 13.58 13.61 174,662
07/19/2018 13.51 13.94 13.51 13.79 333,848
07/18/2018 13.66 13.74 13.48 13.52 299,718
07/17/2018 13.89 13.95 13.63 13.64 263,345
07/16/2018 14.05 14.05 13.84 13.87 242,173
07/13/2018 14.19 14.27 14.02 14.05 212,828
07/12/2018 14.08 14.19 13.92 14.18 384,407
07/11/2018 14.22 14.34 14.02 14.05 379,003
07/10/2018 14.53 14.56 14.27 14.27 471,392
07/09/2018 14.53 14.635 14.46 14.52 282,400
07/06/2018 14.5 14.6 14.48 14.55 217,735
07/05/2018 14.49 14.535 14.37 14.51 318,393
07/03/2018 14.35 14.52 14.31 14.41 237,312
07/02/2018 14.45 14.56 14.26 14.36 477,359
06/29/2018 14.47 14.65 14.45 14.49 259,553
06/28/2018 14.41 14.55 14.41 14.48 288,749
06/27/2018 14.52 14.52 14.39 14.4 323,906
06/26/2018 14.58 14.66 14.49 14.51 314,371
06/25/2018 14.61 14.77 14.58 14.58 321,958
*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