NorthStar Realty Finance ... (NRF)
NYSE: NRF
· Real-Time Price · USD
16.13
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
NRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10, 2017 | 15.92 | 16.36 | 15.89 | 16.13 | 16.13 | 0.69% | 11,987,455 |
| Jan 9, 2017 | 16.22 | 16.48 | 15.98 | 16.02 | 16.02 | -1.23% | 3,785,857 |
| Jan 6, 2017 | 16.10 | 16.34 | 16.07 | 16.22 | 16.22 | -0.25% | 2,956,567 |
| Jan 5, 2017 | 16.31 | 16.48 | 16.11 | 16.26 | 16.26 | -0.73% | 2,686,932 |
| Jan 4, 2017 | 16.15 | 16.43 | 16.00 | 16.38 | 16.38 | 1.11% | 3,237,690 |
| Jan 3, 2017 | 15.25 | 16.21 | 15.20 | 16.20 | 16.20 | 6.93% | 3,860,155 |
| Dec 30, 2016 | 15.13 | 15.17 | 15.00 | 15.15 | 15.15 | 0.13% | 1,981,076 |
| Dec 29, 2016 | 15.00 | 15.15 | 14.73 | 15.13 | 15.13 | 0.73% | 2,048,939 |
| Dec 28, 2016 | 15.20 | 15.26 | 15.00 | 15.02 | 15.02 | -1.18% | 1,429,333 |
| Dec 27, 2016 | 15.30 | 15.35 | 15.14 | 15.20 | 15.20 | -0.65% | 787,099 |
| Dec 23, 2016 | 15.02 | 15.40 | 14.98 | 15.30 | 15.30 | 2.07% | 1,744,374 |
| Dec 22, 2016 | 15.31 | 15.37 | 14.92 | 14.99 | 14.99 | -2.60% | 2,734,902 |
| Dec 21, 2016 | 15.26 | 15.60 | 15.24 | 15.39 | 15.39 | 0.98% | 2,669,335 |
| Dec 20, 2016 | 15.16 | 15.31 | 15.14 | 15.24 | 15.24 | 0.26% | 1,185,089 |
| Dec 19, 2016 | 15.13 | 15.26 | 15.08 | 15.20 | 15.20 | 0.46% | 1,518,322 |
| Dec 16, 2016 | 14.82 | 15.28 | 14.82 | 15.13 | 15.13 | 2.86% | 3,061,124 |
| Dec 15, 2016 | 14.84 | 14.90 | 14.67 | 14.71 | 14.71 | -0.88% | 1,181,448 |
| Dec 14, 2016 | 15.06 | 15.10 | 14.72 | 14.84 | 14.84 | -1.40% | 1,474,912 |
| Dec 13, 2016 | 15.37 | 15.50 | 14.95 | 15.05 | 15.05 | -2.21% | 1,897,456 |
| Dec 12, 2016 | 15.48 | 15.52 | 15.18 | 15.39 | 15.39 | -0.52% | 1,020,858 |