Indicators

KKR Real Estate Finance Trust Inc (NY: KREF )

9.460 +0.120 (+1.28%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	13.09	13.09	12.76	12.90	544,101	-0.25(-1.93%)
Dec 28, 2023	13.15	13.32	13.09	13.15	496,712	-0.04(-0.30%)
Dec 27, 2023	13.26	13.32	13.13	13.19	484,137	-0.08(-0.57%)
Dec 26, 2023	13.07	13.33	13.01	13.27	473,046	+0.27(+2.11%)
Dec 22, 2023	13.14	13.26	12.98	13.00	327,235	-0.11(-0.87%)
Dec 21, 2023	13.00	13.11	12.95	13.11	373,990	+0.23(+1.76%)
Dec 20, 2023	12.97	13.35	12.87	12.88	535,209	-0.15(-1.16%)
Dec 19, 2023	12.73	13.10	12.73	13.03	529,439	+0.30(+2.38%)
Dec 18, 2023	12.79	12.83	12.68	12.73	543,444	-0.02(-0.15%)
Dec 15, 2023	13.08	13.08	12.66	12.75	2,087,882	-0.26(-1.96%)
Dec 14, 2023	12.90	13.10	12.81	13.00	600,126	+0.35(+2.76%)
Dec 13, 2023	12.19	12.72	11.99	12.66	677,845	+0.44(+3.64%)
Dec 12, 2023	12.05	12.29	11.94	12.21	513,412	+0.11(+0.94%)
Dec 11, 2023	11.92	12.13	11.92	12.10	459,780	+0.21(+1.75%)
Dec 08, 2023	11.77	11.94	11.57	11.89	467,415	+0.01(+0.08%)
Dec 07, 2023	11.62	11.88	11.62	11.88	535,400	+0.28(+2.45%)
Dec 06, 2023	12.20	12.32	11.52	11.60	919,939	-0.54(-4.44%)
Dec 05, 2023	12.32	12.32	12.13	12.14	491,864	-0.14(-1.16%)
Dec 04, 2023	12.14	12.31	12.14	12.28	413,813	+0.07(+0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.