Northstar Realty Finance (NRF)

5.215 -0.17  -3.07%  May 30, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Northstar Realty Finance Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 5.36 5.41 5.32 5.38 1145014
May 25, 2012 5.29 5.35 5.25 5.31 1028093
May 24, 2012 5.27 5.29 5.18 5.27 1540509
May 23, 2012 5.15 5.28 5.09 5.25 1436839
May 22, 2012 5.20 5.32 5.18 5.19 1157036
May 21, 2012 5.10 5.19 5.05 5.18 1279501
May 18, 2012 5.10 5.21 5.03 5.10 2025575
May 17, 2012 5.25 5.30 5.09 5.09 1408679
May 16, 2012 5.34 5.36 5.24 5.26 1485447
May 15, 2012 5.38 5.380 5.31 5.33 1148749
May 14, 2012 5.38 5.43 5.34 5.34 1224679
May 11, 2012 5.39 5.43 5.35 5.38 1479346
May 10, 2012 5.41 5.43 5.36 5.38 1658607
May 9, 2012 5.51 5.57 5.50 5.50 2256970
May 8, 2012 5.545 5.60 5.50 5.52 1750088
May 7, 2012 5.53 5.61 5.52 5.54 3679268
May 4, 2012 5.54 5.67 5.49 5.55 12231490
May 3, 2012 5.89 5.96 5.82 5.94 2289795
May 2, 2012 5.63 5.70 5.56 5.70 820483
May 1, 2012 5.68 5.75 5.60 5.60 834212
April 30, 2012 5.67 5.75 5.65 5.70 758905
April 27, 2012 5.65 5.68 5.56 5.67 539733
April 26, 2012 5.67 5.67 5.58 5.64 371235
April 25, 2012 5.60 5.69 5.57 5.66 779882
April 24, 2012 5.54 5.59 5.49 5.58 910322
April 23, 2012 5.31 5.56 5.28 5.55 1109167
April 20, 2012 5.34 5.45 5.27 5.41 1348016
April 19, 2012 5.28 5.31 5.23 5.26 666307
April 18, 2012 5.27 5.35 5.26 5.26 525750
April 17, 2012 5.32 5.32 5.271 5.29 596608
April 16, 2012 5.33 5.38 5.23 5.26 538544
April 13, 2012 5.38 5.396 5.28 5.31 541706
April 12, 2012 5.25 5.39 5.21 5.39 795477
April 11, 2012 5.23 5.287 5.179 5.26 842015
April 10, 2012 5.37 5.39 5.16 5.16 1233626
April 9, 2012 5.37 5.40 5.27 5.38 1114228
April 5, 2012 5.45 5.47 5.42 5.42 508349
April 4, 2012 5.45 5.53 5.45 5.46 757553
April 3, 2012 5.51 5.57 5.48 5.52 1116153
April 2, 2012 5.42 5.59 5.39 5.51 2101124
March 30, 2012 5.43 5.43 5.34 5.41 1592749
March 29, 2012 5.35 5.40 5.32 5.39 682732
March 28, 2012 5.38 5.43 5.36 5.40 786342
March 27, 2012 5.35 5.43 5.32 5.35 732144
March 26, 2012 5.38 5.41 5.34 5.36 183040
March 23, 2012 5.24 5.34 5.23 5.32 180077
March 22, 2012 5.26 5.29 5.17 5.24 1445444
March 21, 2012 5.41 5.41 5.30 5.31 620400
March 20, 2012 5.40 5.45 5.36 5.38 461763
March 19, 2012 5.34 5.46 5.33 5.43 1039198
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

NRF News

$NRF Volume Alert - Currently at 5 x average daily volume.
about 26 days ago by TradeIdeasQuant
Northstar's Dividend Comeback Continues, Yield Tops 10%: http://stks.co/3eaL $NRF
about 27 days ago by DynamicDividend
Listen to $NRF Q1 2012 earnings call - live at 10:00 AM, ondemand after - http://stks.co/3eFv
about 27 days ago by earningscast
$NRF forms bullish "Bottom Triangle" chart pattern. http://stks.co/3RXy
about 40 days ago by RecogniaEvents
out $nrf flat broke chart
about 56 days ago by Treenhome
gapping up on PM $nrf $aezs
about 57 days ago by Treenhome
@missyaubaby target on $MNI & $NRF missyaubaby? ty
about 58 days ago by AC11
$nrf breaking out
about 58 days ago by Treenhome
$nrf flagging on intraday,,pop sooner or later
about 58 days ago by Treenhome
bought $nrf swing
about 58 days ago by Treenhome
$nrf here
about 58 days ago by missyaubaby
$NRF Announces Public Offering of Additional Shares of its 8.25% Series B Preferred Stock
about 77 days ago by Benzinga
$NRF--Insider purchased 25k shares at $5.40. Stock closed at $5.37, do your own research.
about 93 days ago by MicroInsider
HIGH $PUT VOLU $FIRE 3535% $GCI 2049% $SLE 1781% $KEG 1546% $NRF 1371% $JAH 1339% $FCEL 1336% $YOKU 1137% $THLD 1060% $SWY 1039%
about 98 days ago by livevol_pro
$NRF Volume Alert - Currently at 5 x average daily volume.
about 98 days ago by TradeIdeasQuant
Lot of syndicate activity this AM, secondaries priced in $HCN, $TWO, $NRF, $WPRT all trading decent from pricing, good biz for IB $GS $MS
about 98 days ago by JFinDallas
$NRF Announces Pricing of 15M Share Offering at $5.55
about 98 days ago by Benzinga
Listen to $NRF Q4 2011 earnings call - live at 10:00 AM, ondemand after - http://stks.co/2Ses
about 103 days ago by earningscast
$MTG no resistance till 6.20 ,, Long $ONTY $CRK $NRF
about 111 days ago by Bigrc
Long $ONTY $NRF
about 111 days ago by Bigrc
$NRF http://stks.co/1jdz 50 just crossed 200, 52 wk high is close
about 150 days ago by Tr8r_x
Northstar Realty Finance has 10.4% yield, Sells for less than Book and Insider Buying http://stks.co/1g0H $NRF #yield #REIT
about 159 days ago by CollinsIR
@mb_willoughby $NRF, one of your setups is doing well + $IPAR on the short side
about 176 days ago by Nc_DJ
$NRF moving independently of $SPX
about 176 days ago by StockOsaurus

Recent Quotes

Symbol Price Chg Chg % Market Cap
NRF 5.215 -0.17 -3.07% 597.61M
NR 5.855 -0.12 -2.09% 548.66M
NPBC 8.80 -0.14 -1.57% 1.361B
NP 26.05 -0.69 -2.58% 419.28M
NOVBD 13.00 +0.02 +0.15%
NOVB 13.00 +0.02 +0.15% 88.79M
NOV 67.19 -2.79 -3.99% 29.69B
NOR 7.88 -0.32 -3.90% 552.60M
NOOF 1.74 +0.03 +1.75% 27.68M
NOK 2.69 -0.26 -8.81% 11.05B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close