Northstar Realty Europe Corp (NRE) Historical Stock Data

Historical Data

In the past 30 trading days, NRE is up 0.06% a day on average. There have been 13 days where Northstar Realty Europe Corp closed green and 17 days where NRE closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	17.01	16.74	↓$0.27 (-1.59%)	16.68	17.06	459.24K
2019-05-24	17.02	16.97	↓$0.05 (-0.29%)	16.78	17.03	139.72K
2019-05-23	16.68	16.94	↑$0.26 (1.56%)	16.61	16.97	338.18K
2019-05-22	16.89	16.77	↓$0.12 (-0.71%)	16.73	16.96	220.38K
2019-05-21	17.07	16.94	↓$0.13 (-0.76%)	16.84	17.07	313.94K
2019-05-20	17.04	16.98	↓$0.06 (-0.35%)	16.92	17.26	297.76K
2019-05-17	17.20	17.11	↓$0.09 (-0.52%)	17.09	17.37	1.14M
2019-05-16	17.17	17.30	↑$0.13 (0.76%)	17.17	17.42	373.67K
2019-05-15	17.27	17.20	↓$0.07 (-0.41%)	17.12	17.39	487.85K
2019-05-14	17.34	17.32	↓$0.02 (-0.12%)	17.23	17.53	418.39K
2019-05-13	17.56	17.37	↓$0.19 (-1.08%)	17.26	17.64	282.31K
2019-05-10	17.22	17.70	↑$0.48 (2.79%)	17.17	17.79	348.30K
2019-05-09	17.14	17.45	↑$0.31 (1.81%)	17.02	17.54	371.67K
2019-05-08	16.98	17.14	↑$0.16 (0.94%)	16.95	17.41	242.76K
2019-05-07	17.60	17.30	↓$0.30 (-1.70%)	17.19	17.65	230.51K
2019-05-06	17.43	17.71	↑$0.28 (1.61%)	17.43	17.77	189K
2019-05-03	17.48	17.69	↑$0.21 (1.20%)	17.42	17.70	163.19K
2019-05-02	17.74	17.40	↓$0.34 (-1.92%)	17.35	17.79	197.17K
2019-05-01	17.88	17.73	↓$0.15 (-0.84%)	17.66	17.92	465.02K
2019-04-30	17.89	17.83	↓$0.06 (-0.34%)	17.76	17.95	292.08K
2019-04-29	17.66	17.88	↑$0.22 (1.25%)	17.56	18.00	324.31K
2019-04-26	17.50	17.66	↑$0.16 (0.91%)	17.40	17.70	207.18K
2019-04-25	17.51	17.49	↓$0.02 (-0.11%)	17.28	17.53	143.89K
2019-04-24	17.49	17.57	↑$0.08 (0.46%)	17.41	17.65	161.30K
2019-04-23	17.36	17.45	↑$0.09 (0.52%)	17.21	17.52	193.96K
2019-04-22	17.46	17.26	↓$0.20 (-1.15%)	17.07	17.49	246.77K
2019-04-18	17.18	17.46	↑$0.28 (1.63%)	17.18	17.54	179.77K
2019-04-17	17.33	17.23	↓$0.10 (-0.58%)	17.12	17.33	207.19K
2019-04-16	17.53	17.30	↓$0.23 (-1.31%)	17.30	17.53	133.16K
2019-04-15	17.50	17.50	↑$0.00 (0.00%)	17.37	17.60	167.70K