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.

Date	Open	Close	Change	Low	High	Volume
2017-01-10	15.92	16.13	↑$0.21 (1.32%)	15.89	16.36	11.99M
2017-01-09	16.22	16.02	↓$0.20 (-1.23%)	15.98	16.48	3.79M
2017-01-06	16.10	16.22	↑$0.12 (0.75%)	16.07	16.34	2.96M
2017-01-05	16.31	16.26	↓$0.05 (-0.31%)	16.11	16.48	2.69M
2017-01-04	16.11	16.34	↑$0.23 (1.43%)	15.96	16.39	3.25M
2017-01-03	15.21	16.16	↑$0.95 (6.23%)	15.16	16.17	3.87M
2016-12-30	15.09	15.11	↑$0.02 (0.13%)	14.96	15.13	1.99M
2016-12-29	14.96	15.09	↑$0.13 (0.87%)	14.69	15.11	2.05M
2016-12-28	15.16	14.98	↓$0.18 (-1.19%)	14.96	15.22	1.43M
2016-12-27	15.26	15.16	↓$0.10 (-0.65%)	15.10	15.31	788.84K
2016-12-23	14.98	15.26	↑$0.28 (1.86%)	14.94	15.36	1.75M
2016-12-22	15.27	14.95	↓$0.32 (-2.09%)	14.88	15.33	2.74M
2016-12-21	15.22	15.35	↑$0.13 (0.85%)	15.20	15.55	2.68M
2016-12-20	15.12	15.20	↑$0.08 (0.53%)	15.10	15.27	1.19M
2016-12-19	15.09	15.16	↑$0.07 (0.46%)	15.03	15.22	1.52M
2016-12-16	14.78	15.09	↑$0.31 (2.09%)	14.78	15.24	3.07M
2016-12-15	14.80	14.67	↓$0.13 (-0.88%)	14.63	14.86	1.18M
2016-12-14	15.02	14.80	↓$0.22 (-1.46%)	14.69	15.06	1.48M
2016-12-13	15.33	15.01	↓$0.32 (-2.08%)	14.91	15.46	1.90M
2016-12-12	15.44	15.35	↓$0.09 (-0.58%)	15.14	15.48	1.02M
2016-12-09	15.30	15.43	↑$0.13 (0.85%)	15.26	15.56	1.67M
2016-12-08	15.41	15.32	↓$0.09 (-0.58%)	15.22	15.41	1.13M
2016-12-07	15.23	15.37	↑$0.14 (0.91%)	15.09	15.41	1.40M
2016-12-06	15.17	15.16	↓$0.01 (-0.07%)	14.89	15.21	2.32M
2016-12-05	15.06	15.31	↑$0.25 (1.65%)	15.04	15.35	1.77M
2016-12-02	14.99	14.98	↓$0.01 (-0.07%)	14.91	15.22	0.99M
2016-12-01	15.06	14.92	↓$0.14 (-0.93%)	14.84	15.11	1.12M
2016-11-30	15.24	15.10	↓$0.14 (-0.92%)	14.90	15.27	1.40M
2016-11-29	15.22	15.25	↑$0.03 (0.20%)	15.21	15.41	1.12M
2016-11-28	15.25	15.24	↓$0.01 (-0.07%)	15.14	15.33	1.66M