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 )

9.650 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2023 9.829 9.922 9.742 9.882 556,763 -0.02(-0.18%)
May 30, 2023 9.829 10.01 9.803 9.900 369,752 +0.13(+1.35%)
May 26, 2023 9.592 9.838 9.477 9.768 389,873 +0.18(+1.93%)
May 25, 2023 9.829 9.829 9.451 9.583 301,361 -0.28(-2.85%)
May 24, 2023 9.847 9.935 9.720 9.865 391,341 -0.08(-0.80%)
May 23, 2023 9.706 10.18 9.706 9.944 459,920 +0.23(+2.36%)
May 22, 2023 9.610 9.768 9.513 9.715 616,966 +0.20(+2.13%)
May 19, 2023 9.697 9.715 9.460 9.513 778,487 -0.08(-0.83%)
May 18, 2023 9.451 9.662 9.381 9.592 512,959 +0.10(+1.02%)
May 17, 2023 9.152 9.504 9.134 9.495 419,453 +0.42(+4.66%)
May 16, 2023 9.222 9.275 9.055 9.073 557,836 -0.11(-1.15%)
May 15, 2023 8.941 9.187 8.891 9.178 518,104 +0.29(+3.27%)
May 12, 2023 8.976 9.108 8.853 8.888 368,106 -0.04(-0.39%)
May 11, 2023 8.800 8.941 8.747 8.923 575,493 -0.02(-0.20%)
May 10, 2023 9.143 9.143 8.862 8.941 444,292 -0.03(-0.29%)
May 09, 2023 8.888 9.104 8.782 8.967 677,670 +0.00(+0.00%)
May 08, 2023 9.196 9.310 8.914 8.967 555,792 -0.11(-1.26%)
May 05, 2023 9.126 9.275 8.958 9.082 419,432 +0.18(+2.08%)
May 04, 2023 9.064 9.143 8.853 8.897 606,749 -0.30(-3.25%)
May 03, 2023 9.240 9.477 9.170 9.196 727,073 +0.04(+0.38%)
May 02, 2023 9.249 9.293 8.906 9.161 847,682 +0.01(+0.10%)
May 01, 2023 9.381 9.504 9.126 9.152 684,546 -0.30(-3.17%)
Apr 28, 2023 9.416 9.601 9.337 9.451 515,487 +0.05(+0.56%)
Apr 27, 2023 9.231 9.513 9.218 9.398 656,835 +0.21(+2.30%)
Apr 26, 2023 9.020 9.394 9.020 9.187 668,197 +0.05(+0.58%)
Apr 25, 2023 9.856 9.935 8.923 9.134 1,260,511 -0.65(-6.65%)
Apr 24, 2023 9.961 10.01 9.662 9.786 708,085 -0.22(-2.20%)
Apr 21, 2023 10.08 10.08 9.849 10.01 553,870 -0.06(-0.61%)
Apr 20, 2023 10.09 10.13 9.944 10.07 515,048 -0.15(-1.46%)
Apr 19, 2023 9.909 10.28 9.896 10.22 425,063 +0.22(+2.20%)
Apr 18, 2023 10.16 10.16 9.865 9.997 410,914 -0.18(-1.82%)
Apr 17, 2023 9.918 10.26 9.856 10.18 681,333 +0.25(+2.48%)
Apr 14, 2023 9.970 10.17 9.794 9.935 699,758 +0.05(+0.53%)
Apr 13, 2023 9.706 9.979 9.592 9.882 611,061 +0.13(+1.35%)
Apr 12, 2023 9.838 9.891 9.596 9.750 509,985 +0.06(+0.64%)
Apr 11, 2023 9.653 9.750 9.513 9.689 487,224 +0.13(+1.38%)
Apr 10, 2023 9.680 9.711 9.224 9.557 1,036,588 -0.18(-1.90%)
Apr 06, 2023 9.759 9.803 9.610 9.742 615,863 +0.01(+0.09%)
Apr 05, 2023 9.618 9.829 9.548 9.733 647,455 -0.03(-0.27%)
Apr 04, 2023 9.909 9.944 9.592 9.759 670,042 -0.11(-1.16%)
Apr 03, 2023 9.970 10.15 9.823 9.873 633,123 -0.15(-1.49%)
Mar 31, 2023 9.847 10.03 9.759 10.02 632,346 +0.26(+2.61%)
Mar 30, 2023 9.733 9.786 9.601 9.768 569,344 +0.15(+1.56%)
Mar 29, 2023 9.635 9.661 9.500 9.618 847,578 +0.10(+1.07%)
Mar 28, 2023 9.415 9.568 9.263 9.517 658,905 +0.12(+1.26%)
Mar 27, 2023 9.398 9.508 9.297 9.398 829,146 +0.23(+2.49%)
Mar 24, 2023 8.670 9.170 8.551 9.170 871,482 +0.41(+4.74%)
Mar 23, 2023 9.246 9.415 8.662 8.755 1,004,012 -0.39(-4.26%)
Mar 22, 2023 9.542 9.580 9.127 9.144 974,166 -0.43(-4.51%)
Mar 21, 2023 9.644 9.745 9.508 9.576 1,261,729 +0.15(+1.62%)
Mar 20, 2023 9.457 9.661 9.390 9.424 971,144 +0.09(+1.00%)
Mar 17, 2023 9.771 9.771 9.254 9.330 1,661,367 -0.50(-5.08%)
Mar 16, 2023 9.745 9.974 9.576 9.830 815,220 +0.02(+0.17%)
Mar 15, 2023 10.05 10.06 9.661 9.813 886,650 -0.56(-5.39%)
Mar 14, 2023 10.58 10.71 10.25 10.37 803,687 +0.09(+0.91%)
Mar 13, 2023 10.16 10.44 9.788 10.28 1,352,225 -0.08(-0.82%)
Mar 10, 2023 10.93 10.96 10.32 10.36 838,369 -0.58(-5.34%)
Mar 09, 2023 11.41 11.47 10.93 10.95 847,155 -0.47(-4.08%)
Mar 08, 2023 11.82 11.90 11.29 11.41 610,802 -0.36(-3.09%)
Mar 07, 2023 12.07 12.17 11.67 11.78 494,876 -0.27(-2.25%)
Mar 06, 2023 12.05 12.15 12.01 12.05 491,478 +0.03(+0.21%)
Mar 03, 2023 11.94 12.08 11.91 12.02 460,337 +0.18(+1.50%)
Mar 02, 2023 11.79 11.88 11.68 11.85 551,058 -0.12(-0.99%)
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.