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

KKR Real Estate Finance Trust Inc (NY: KREF )

12.60 +0.01 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 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 (%)
Dec 29, 2023 12.73 12.73 12.41 12.55 559,316 -0.25(-1.93%)
Dec 28, 2023 12.80 12.95 12.73 12.80 510,602 -0.04(-0.30%)
Dec 27, 2023 12.90 12.96 12.77 12.83 497,675 -0.07(-0.57%)
Dec 26, 2023 12.72 12.97 12.66 12.91 486,274 +0.27(+2.11%)
Dec 22, 2023 12.78 12.90 12.62 12.64 336,386 -0.11(-0.86%)
Dec 21, 2023 12.65 12.75 12.60 12.75 384,448 +0.22(+1.76%)
Dec 20, 2023 12.61 12.98 12.52 12.53 550,176 -0.15(-1.16%)
Dec 19, 2023 12.38 12.74 12.38 12.68 544,245 +0.29(+2.38%)
Dec 18, 2023 12.44 12.49 12.34 12.38 558,641 -0.02(-0.15%)
Dec 15, 2023 12.72 12.72 12.32 12.40 2,146,268 -0.25(-1.96%)
Dec 14, 2023 12.55 12.75 12.46 12.65 616,908 +0.34(+2.76%)
Dec 13, 2023 11.86 12.38 11.67 12.31 696,800 +0.43(+3.64%)
Dec 12, 2023 11.72 11.95 11.61 11.88 527,769 +0.11(+0.94%)
Dec 11, 2023 11.59 11.80 11.59 11.77 472,637 +0.20(+1.75%)
Dec 08, 2023 11.45 11.61 11.25 11.57 480,486 +0.01(+0.08%)
Dec 07, 2023 11.31 11.56 11.31 11.56 550,373 +0.28(+2.44%)
Dec 06, 2023 11.87 11.99 11.21 11.28 945,664 -0.52(-4.44%)
Dec 05, 2023 11.99 11.99 11.80 11.81 505,618 -0.14(-1.15%)
Dec 04, 2023 11.81 11.97 11.81 11.94 425,385 +0.06(+0.54%)
Dec 01, 2023 11.53 11.88 11.46 11.88 530,172 +0.33(+2.87%)
Nov 30, 2023 11.42 11.57 11.40 11.55 426,852 +0.16(+1.37%)
Nov 29, 2023 11.17 11.44 11.17 11.39 817,249 +0.33(+2.99%)
Nov 28, 2023 11.10 11.11 10.92 11.06 264,219 -0.03(-0.25%)
Nov 27, 2023 11.17 11.17 11.01 11.09 321,858 -0.09(-0.82%)
Nov 24, 2023 11.21 11.22 11.12 11.18 164,672 +0.00(+0.00%)
Nov 22, 2023 11.24 11.31 11.13 11.18 271,471 +0.06(+0.58%)
Nov 21, 2023 11.24 11.26 11.08 11.12 303,939 -0.20(-1.79%)
Nov 20, 2023 11.28 11.37 11.21 11.32 355,970 +0.04(+0.33%)
Nov 17, 2023 11.34 11.42 11.24 11.28 421,681 +0.05(+0.41%)
Nov 16, 2023 11.35 11.40 11.13 11.24 403,748 -0.15(-1.29%)
Nov 15, 2023 11.12 11.41 10.99 11.38 498,221 +0.27(+2.40%)
Nov 14, 2023 10.83 11.17 10.82 11.12 497,277 +0.64(+6.15%)
Nov 13, 2023 10.48 10.51 10.38 10.47 258,546 -0.04(-0.35%)
Nov 10, 2023 10.57 10.60 10.41 10.51 347,702 -0.02(-0.17%)
Nov 09, 2023 10.74 10.78 10.50 10.53 241,470 -0.17(-1.55%)
Nov 08, 2023 10.70 10.71 10.52 10.69 247,122 -0.03(-0.26%)
Nov 07, 2023 10.67 10.78 10.57 10.72 256,490 +0.04(+0.34%)
Nov 06, 2023 10.70 10.78 10.49 10.68 496,100 -0.04(-0.34%)
Nov 03, 2023 10.71 10.89 10.69 10.72 500,176 +0.26(+2.46%)
Nov 02, 2023 9.893 10.48 9.893 10.46 626,095 +0.73(+7.46%)
Nov 01, 2023 9.553 9.746 9.497 9.736 397,692 +0.14(+1.44%)
Oct 31, 2023 9.635 9.746 9.536 9.599 429,516 +0.03(+0.29%)
Oct 30, 2023 9.589 9.709 9.470 9.571 608,097 -0.02(-0.19%)
Oct 27, 2023 9.681 9.792 9.534 9.589 500,093 -0.07(-0.76%)
Oct 26, 2023 9.580 9.828 9.580 9.663 673,580 +0.08(+0.86%)
Oct 25, 2023 9.424 9.819 9.360 9.580 797,977 +0.06(+0.58%)
Oct 24, 2023 9.194 10.00 9.194 9.525 960,528 +0.20(+2.17%)
Oct 23, 2023 9.635 9.635 9.194 9.323 1,188,130 -0.29(-3.06%)
Oct 20, 2023 9.736 9.819 9.580 9.617 758,182 -0.09(-0.95%)
Oct 19, 2023 9.884 9.930 9.700 9.709 698,374 -0.22(-2.22%)
Oct 18, 2023 10.25 10.28 9.893 9.930 968,402 -0.47(-4.51%)
Oct 17, 2023 10.18 10.43 10.18 10.40 573,206 +0.20(+1.98%)
Oct 16, 2023 10.48 10.51 10.13 10.20 1,234,985 -0.14(-1.33%)
Oct 13, 2023 10.67 10.71 10.30 10.33 332,491 -0.21(-2.00%)
Oct 12, 2023 10.68 10.68 10.46 10.55 364,589 -0.15(-1.38%)
Oct 11, 2023 10.59 10.80 10.51 10.69 430,918 +0.17(+1.57%)
Oct 10, 2023 10.48 10.71 10.45 10.53 545,071 +0.06(+0.53%)
Oct 09, 2023 10.28 10.60 10.28 10.47 494,283 +0.12(+1.15%)
Oct 06, 2023 10.24 10.51 10.21 10.35 417,545 -0.04(-0.35%)
Oct 05, 2023 9.985 10.46 9.966 10.39 593,377 +0.40(+4.05%)
Oct 04, 2023 10.17 10.27 9.902 9.985 583,871 -0.19(-1.90%)
Oct 03, 2023 10.26 10.32 10.00 10.18 523,619 -0.15(-1.42%)
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.