Historical Data for NorthStar Realty Europe Corp. (NRE)

$ 16.91   -0.04 (-0.24%) Volume: 757.95k 6:30 PM EDT Aug 20, 2019
After Hours:  $ 16.91 0.00 (0.00%) Volume: 17.81k 4:02 PM EDT Aug 20, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/20/19 16.85 16.92 16.85 16.91 757.95k -0.04 -0.24% 16.91 12.8m 3,728
08/19/19 16.95 16.95 16.88 16.95 489.26k 0.02 0.12% 16.95 8.28m 3,117
08/16/19 17.02 17.04 16.92 16.93 496.77k 0.009994 0.06% 16.93 8.42m 2,117
08/15/19 17.04 17.08 17.015 17.07 1.06m 0.019824 0.12% 16.92 18.01m 3,598
08/14/19 17.04 17.07 17.03 17.05 1.05m 0.00 0.00% 16.9002 17.84m 3,312
08/13/19 17.02 17.07 17.02 17.05 330.96k 0.019825 0.12% 16.9002 5.64m 1,834
08/12/19 17.02 17.15 17.02 17.03 409.36k 0.009912 0.06% 16.8804 6.98m 2,879
08/09/19 17.03 17.03 17.02 17.02 272.4k -0.009912 -0.06% 16.8704 4.64m 2,111
08/08/19 17.03 17.03 17.01 17.03 406.41k 0.019824 0.12% 16.8804 6.92m 2,709
08/07/19 17.02 17.04 17.00 17.01 457.17k -0.059473 -0.35% 16.8605 7.78m 2,759
08/06/19 17.02 17.07 17.00 17.07 564.51k 0.059473 0.35% 16.92 9.61m 3,237
08/05/19 17.01 17.03 17.00 17.01 409.81k 0.00 0.00% 16.8605 6.97m 4,009
08/02/19 17.01 17.03 16.945 17.01 490.19k 0.009912 0.06% 16.8605 8.33m 2,793
08/01/19 17.01 17.03 17.00 17.00 325.89k 0.00 0.00% 16.8506 5.55m 2,534
07/31/19 17.04 17.04 17.00 17.00 559.34k -0.039649 -0.23% 16.8506 9.52m 3,080
07/30/19 17.02 17.05 17.01 17.04 320.24k 0.019825 0.12% 16.8903 5.45m 2,040
07/29/19 17.02 17.05 17.01 17.02 152.84k 0.009912 0.06% 16.8704 2.6m 1,696
07/26/19 17.01 17.03 17.01 17.01 253.74k 0.00 0.00% 16.8605 4.32m 1,365
07/25/19 17.00 17.025 16.99 17.01 400.69k 0.009912 0.06% 16.8605 6.81m 1,670
07/24/19 17.01 17.02 16.99 17.00 949.97k -0.019824 -0.12% 16.8506 16.15m 5,246
07/23/19 17.04 17.04 17.01 17.02 440.59k -0.009912 -0.06% 16.8704 7.5m 2,928
07/22/19 17.05 17.05 17.00 17.03 213.64k 0.00 0.00% 16.8804 3.64m 1,716