Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR Real Estate Finance Trust Inc. Common Stock (NY:KREF)

8.840 -0.040 (-0.45%)
Streaming Delayed Price Updated: 11:28 AM EDT, Apr 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 25, 2025 8.940 9.144 8.730 8.880 862,988 -0.06(-0.67%)
Apr 24, 2025 9.030 9.290 8.840 8.940 1,562,025 -0.34(-3.66%)
Apr 23, 2025 9.450 9.580 9.255 9.280 506,514 +0.00(+0.00%)
Apr 22, 2025 9.060 9.314 9.030 9.280 406,742 +0.37(+4.15%)
Apr 21, 2025 8.950 8.960 8.780 8.910 516,749 -0.18(-1.98%)
Apr 17, 2025 9.090 9.220 8.985 9.090 558,404 +0.01(+0.11%)
Apr 16, 2025 9.030 9.125 8.920 9.080 566,289 +0.03(+0.33%)
Apr 15, 2025 8.960 9.260 8.940 9.050 630,095 +0.06(+0.67%)
Apr 14, 2025 8.790 9.070 8.770 8.990 1,034,145 +0.39(+4.53%)
Apr 11, 2025 8.700 8.730 8.280 8.600 861,152 -0.14(-1.60%)
Apr 10, 2025 9.030 9.177 8.524 8.740 799,681 -0.56(-6.02%)
Apr 09, 2025 8.700 9.450 8.410 9.300 928,494 +0.56(+6.41%)
Apr 08, 2025 9.370 9.380 8.670 8.740 804,592 -0.27(-3.00%)
Apr 07, 2025 8.830 9.510 8.600 9.010 1,100,563 -0.55(-5.75%)
Apr 04, 2025 10.01 10.18 9.310 9.560 921,786 -0.64(-6.27%)
Apr 03, 2025 10.31 10.51 10.13 10.20 654,443 -0.39(-3.68%)
Apr 02, 2025 10.56 10.66 10.46 10.59 358,007 -0.07(-0.66%)
Apr 01, 2025 10.85 10.89 10.62 10.66 628,634 -0.14(-1.30%)
Mar 31, 2025 10.59 10.86 10.56 10.80 423,184 +0.11(+1.03%)
Mar 28, 2025 10.88 10.98 10.57 10.69 463,445 -0.21(-1.88%)
Mar 27, 2025 10.96 10.97 10.82 10.90 346,500 -0.06(-0.53%)
Mar 26, 2025 10.99 10.99 10.88 10.95 337,656 -0.05(-0.44%)
Mar 25, 2025 11.16 11.16 10.97 11.00 359,628 -0.15(-1.31%)
Mar 24, 2025 11.21 11.27 11.13 11.15 505,991 +0.03(+0.26%)
Mar 21, 2025 10.95 11.14 10.92 11.12 1,526,451 +0.08(+0.71%)
Mar 20, 2025 10.94 11.20 10.94 11.04 499,359 +0.10(+0.89%)
Mar 19, 2025 10.90 10.97 10.79 10.94 500,766 +0.06(+0.54%)
Mar 18, 2025 10.80 10.91 10.75 10.89 368,366 +0.03(+0.27%)
Mar 17, 2025 10.85 10.96 10.81 10.86 486,081 +0.01(+0.09%)
Mar 14, 2025 10.64 10.86 10.62 10.85 340,376 +0.29(+2.78%)
Mar 13, 2025 10.64 10.79 10.54 10.55 456,194 -0.06(-0.55%)
Mar 12, 2025 10.47 10.68 10.39 10.61 520,467 +0.20(+1.88%)
Mar 11, 2025 10.56 10.66 10.30 10.42 479,193 -0.11(-1.02%)
Mar 10, 2025 10.63 10.78 10.50 10.52 486,661 -0.20(-1.82%)
Mar 07, 2025 10.47 10.73 10.47 10.72 375,765 +0.28(+2.72%)
Mar 06, 2025 10.44 10.59 10.42 10.44 471,748 -0.12(-1.11%)
Mar 05, 2025 10.51 10.65 10.47 10.55 436,317 +0.08(+0.75%)
Mar 04, 2025 10.66 10.80 10.47 10.47 580,540 -0.33(-3.07%)
Mar 03, 2025 10.84 10.93 10.73 10.81 385,320 -0.03(-0.27%)
Feb 28, 2025 10.90 10.92 10.74 10.84 614,557 -0.01(-0.09%)
Feb 27, 2025 10.90 11.01 10.82 10.85 274,471 -0.10(-0.89%)
Feb 26, 2025 10.70 10.95 10.70 10.94 431,875 +0.12(+1.08%)
Feb 25, 2025 10.87 10.91 10.75 10.83 316,622 +0.00(+0.00%)
Feb 24, 2025 10.81 10.92 10.71 10.83 305,463 +0.06(+0.54%)
Feb 21, 2025 11.12 11.12 10.64 10.77 410,646 -0.25(-2.30%)
Feb 20, 2025 10.94 11.07 10.92 11.02 425,980 +0.03(+0.27%)
Feb 19, 2025 11.02 11.03 10.89 10.99 321,161 -0.12(-1.06%)
Feb 18, 2025 11.08 11.16 10.97 11.11 297,772 +0.05(+0.44%)
Feb 14, 2025 10.96 11.06 10.96 11.06 285,311 +0.12(+1.07%)
Feb 13, 2025 10.82 10.95 10.80 10.94 434,661 +0.15(+1.36%)
Feb 12, 2025 10.60 10.83 10.56 10.80 516,598 -0.03(-0.27%)
Feb 11, 2025 10.67 10.83 10.67 10.83 365,977 +0.13(+1.19%)
Feb 10, 2025 10.89 10.89 10.66 10.70 525,613 -0.17(-1.53%)
Feb 07, 2025 11.06 11.06 10.78 10.87 311,065 -0.23(-2.11%)
Feb 06, 2025 11.06 11.15 11.00 11.10 458,796 +0.11(+0.98%)
Feb 05, 2025 10.86 11.04 10.81 10.99 706,606 +0.22(+2.09%)
Feb 04, 2025 10.06 10.85 10.03 10.77 1,204,831 +0.95(+9.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.