Indicators

KKR Real Estate Finance Trust Inc (NY: KREF )

9.570 -0.120 (-1.24%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	12.79	12.85	12.40	12.50	1,743,075	-0.43(-3.30%)
Feb 27, 2020	13.09	13.14	12.89	12.93	1,406,120	-0.26(-1.98%)
Feb 26, 2020	13.29	13.41	13.17	13.19	878,828	-0.08(-0.58%)
Feb 25, 2020	13.65	13.67	13.15	13.27	1,286,642	-0.42(-3.07%)
Feb 24, 2020	13.81	13.81	13.65	13.69	1,018,406	-0.15(-1.10%)
Feb 21, 2020	13.71	14.02	13.65	13.84	1,782,347	+0.14(+1.02%)
Feb 20, 2020	13.67	13.76	13.58	13.70	914,275	+0.08(+0.56%)
Feb 19, 2020	13.66	13.66	13.60	13.62	429,584	-0.01(-0.09%)
Feb 18, 2020	13.58	13.70	13.58	13.64	433,511	+0.02(+0.14%)
Feb 14, 2020	13.58	13.63	13.52	13.62	530,023	+0.01(+0.09%)
Feb 13, 2020	13.58	13.67	13.57	13.60	354,007	+0.03(+0.23%)
Feb 12, 2020	13.61	13.64	13.56	13.57	392,257	-0.03(-0.23%)
Feb 11, 2020	13.45	13.62	13.45	13.60	319,364	+0.17(+1.23%)
Feb 10, 2020	13.51	13.56	13.43	13.44	276,717	-0.08(-0.57%)
Feb 07, 2020	13.57	13.62	13.48	13.51	328,790	-0.08(-0.56%)
Feb 06, 2020	13.61	13.64	13.56	13.59	344,574	+0.01(+0.05%)
Feb 05, 2020	13.53	13.62	13.49	13.58	601,445	+0.08(+0.61%)
Feb 04, 2020	13.48	13.55	13.39	13.50	586,195	+0.04(+0.28%)

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.