NorthStar Realty Finance Corp (NRF) Historical Stock Data

Historical Data

In the past 30 trading days, NRF is up 0.23% a day on average. There have been 15 days where NorthStar Realty Finance Corp closed green and 15 days where NRF closed red.

DateOpenCloseChangeLowHighVolume
2017-01-1015.9216.13↑$0.21 (1.32%)15.8916.3611.99M
2017-01-0916.2216.02↓$0.20 (-1.23%)15.9816.483.79M
2017-01-0616.1016.22↑$0.12 (0.75%)16.0716.342.96M
2017-01-0516.3116.26↓$0.05 (-0.31%)16.1116.482.69M
2017-01-0416.1116.34↑$0.23 (1.43%)15.9616.393.25M
2017-01-0315.2116.16↑$0.95 (6.23%)15.1616.173.87M
2016-12-3015.0915.11↑$0.02 (0.13%)14.9615.131.99M
2016-12-2914.9615.09↑$0.13 (0.87%)14.6915.112.05M
2016-12-2815.1614.98↓$0.18 (-1.19%)14.9615.221.43M
2016-12-2715.2615.16↓$0.10 (-0.65%)15.1015.31788.84K
2016-12-2314.9815.26↑$0.28 (1.86%)14.9415.361.75M
2016-12-2215.2714.95↓$0.32 (-2.09%)14.8815.332.74M
2016-12-2115.2215.35↑$0.13 (0.85%)15.2015.552.68M
2016-12-2015.1215.20↑$0.08 (0.53%)15.1015.271.19M
2016-12-1915.0915.16↑$0.07 (0.46%)15.0315.221.52M
2016-12-1614.7815.09↑$0.31 (2.09%)14.7815.243.07M
2016-12-1514.8014.67↓$0.13 (-0.88%)14.6314.861.18M
2016-12-1415.0214.80↓$0.22 (-1.46%)14.6915.061.48M
2016-12-1315.3315.01↓$0.32 (-2.08%)14.9115.461.90M
2016-12-1215.4415.35↓$0.09 (-0.58%)15.1415.481.02M
2016-12-0915.3015.43↑$0.13 (0.85%)15.2615.561.67M
2016-12-0815.4115.32↓$0.09 (-0.58%)15.2215.411.13M
2016-12-0715.2315.37↑$0.14 (0.91%)15.0915.411.40M
2016-12-0615.1715.16↓$0.01 (-0.07%)14.8915.212.32M
2016-12-0515.0615.31↑$0.25 (1.65%)15.0415.351.77M
2016-12-0214.9914.98↓$0.01 (-0.07%)14.9115.220.99M
2016-12-0115.0614.92↓$0.14 (-0.93%)14.8415.111.12M
2016-11-3015.2415.10↓$0.14 (-0.92%)14.9015.271.40M
2016-11-2915.2215.25↑$0.03 (0.20%)15.2115.411.12M
2016-11-2815.2515.24↓$0.01 (-0.07%)15.1415.331.66M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee1/24/24 09:51am

$NRF I do it for the thrills!

0 Like Report