Skip to main content

KKR Real Estate Finance Trust Inc (NY: KREF )

10.06 +0.10 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 11.09 11.11 11.01 11.06 81,994 -0.01(-0.05%)
Jun 28, 2018 10.95 11.11 10.94 11.07 142,730 +0.12(+1.12%)
Jun 27, 2018 11.09 11.09 10.95 10.95 143,346 -0.16(-1.43%)
Jun 26, 2018 11.25 11.25 11.07 11.10 95,532 -0.15(-1.36%)
Jun 25, 2018 11.24 11.26 11.19 11.26 185,608 +0.01(+0.10%)
Jun 22, 2018 11.24 11.27 11.14 11.25 340,931 +0.04(+0.39%)
Jun 21, 2018 11.24 11.25 11.16 11.20 73,782 -0.04(-0.34%)
Jun 20, 2018 11.17 11.25 11.11 11.24 134,546 +0.07(+0.64%)
Jun 19, 2018 11.04 11.18 11.01 11.17 151,194 +0.13(+1.19%)
Jun 18, 2018 11.01 11.12 10.96 11.04 98,903 +0.03(+0.30%)
Jun 15, 2018 11.14 10.97 11.01 310,022 -0.13(-1.18%)
Jun 14, 2018 11.08 11.16 11.06 11.14 66,811 +0.08(+0.74%)
Jun 13, 2018 11.06 11.09 10.96 11.06 132,849 -0.01(-0.05%)
Jun 12, 2018 11.12 11.15 11.03 11.06 73,768 -0.05(-0.49%)
Jun 11, 2018 11.12 11.14 11.06 11.12 85,677 +0.00(+0.00%)
Jun 08, 2018 11.09 11.21 11.09 11.12 72,388 +0.00(+0.00%)
Jun 07, 2018 11.15 11.15 11.07 11.12 78,727 -0.01(-0.05%)
Jun 06, 2018 11.15 11.12 138,043 +0.05(+0.50%)
Jun 05, 2018 11.10 11.12 11.04 11.07 92,206 -0.06(-0.54%)
Jun 04, 2018 11.11 11.14 11.00 11.13 257,117 +0.02(+0.20%)
Jun 01, 2018 11.15 11.17 11.06 11.10 284,803 -0.03(-0.29%)
May 31, 2018 11.17 11.23 11.08 11.14 329,904 +0.01(+0.05%)
May 30, 2018 11.16 11.30 11.12 11.13 268,583 -0.03(-0.25%)
May 29, 2018 11.15 11.27 11.08 11.16 165,464 +0.00(+0.00%)
May 25, 2018 11.16 11.16 11.16 0 -0.03(-0.24%)
May 24, 2018 11.16 11.21 11.14 11.19 113,935 +0.01(+0.05%)
May 23, 2018 11.18 11.31 11.15 11.18 152,858 -0.05(-0.44%)
May 22, 2018 11.12 11.34 11.08 11.23 198,583 +0.08(+0.74%)
May 21, 2018 11.09 11.16 11.04 11.15 201,925 +0.10(+0.94%)
May 18, 2018 11.02 11.08 11.02 11.04 185,560 +0.03(+0.25%)
May 17, 2018 10.99 11.06 10.99 11.02 117,728 +0.01(+0.10%)
May 16, 2018 11.11 11.12 10.90 11.01 353,610 -0.32(-2.80%)
May 15, 2018 11.18 11.38 11.10 11.32 178,798 +0.13(+1.17%)
May 14, 2018 11.11 11.27 11.11 11.19 181,091 +0.08(+0.74%)
May 11, 2018 11.05 11.31 11.05 11.11 434,731 +0.10(+0.89%)
May 10, 2018 10.99 11.03 10.95 11.01 276,568 +0.04(+0.35%)
May 09, 2018 10.89 10.98 10.87 10.97 145,043 +0.08(+0.75%)
May 08, 2018 10.89 10.96 10.88 10.89 194,391 -0.03(-0.25%)
May 07, 2018 10.95 11.03 10.90 10.92 165,541 -0.03(-0.30%)
May 04, 2018 10.86 11.03 10.86 10.95 185,162 +0.08(+0.70%)
May 03, 2018 10.88 10.92 10.79 10.87 84,691 +0.03(+0.25%)
May 02, 2018 10.85 10.92 10.82 10.85 102,212 -0.02(-0.20%)
May 01, 2018 10.77 10.89 10.75 10.87 139,946 +0.08(+0.76%)
Apr 30, 2018 10.88 10.89 10.79 10.79 53,422 -0.08(-0.76%)
Apr 27, 2018 10.85 10.90 10.85 10.87 137,742 +0.03(+0.30%)
Apr 26, 2018 10.92 10.92 10.79 10.84 140,148 -0.04(-0.35%)
Apr 25, 2018 10.91 10.93 10.82 10.87 79,041 -0.05(-0.45%)
Apr 24, 2018 10.96 10.96 10.85 10.92 155,881 +0.03(+0.30%)
Apr 23, 2018 10.86 10.90 10.81 10.89 46,297 +0.06(+0.56%)
Apr 20, 2018 10.88 10.91 10.78 10.83 98,070 -0.05(-0.45%)
Apr 19, 2018 10.83 10.95 10.81 10.88 87,676 +0.04(+0.35%)
Apr 18, 2018 10.91 10.92 10.81 10.84 109,254 -0.03(-0.30%)
Apr 17, 2018 10.84 10.92 10.79 10.87 254,470 +0.07(+0.61%)
Apr 16, 2018 10.91 10.91 10.70 10.81 262,893 +0.06(+0.56%)
Apr 13, 2018 10.86 10.86 10.73 10.75 185,628 -0.09(-0.81%)
Apr 12, 2018 10.98 10.98 10.82 10.84 75,655 -0.07(-0.60%)
Apr 11, 2018 10.94 10.94 10.87 10.90 73,960 -0.02(-0.20%)
Apr 10, 2018 10.95 10.99 10.86 10.92 154,156 +0.05(+0.50%)
Apr 09, 2018 10.93 10.99 10.85 10.87 278,539 -0.02(-0.20%)
Apr 06, 2018 10.88 10.95 10.84 10.89 97,202 -0.03(-0.25%)
Apr 05, 2018 10.92 10.95 10.83 10.92 109,256 +0.04(+0.35%)
Apr 04, 2018 10.95 10.97 10.85 10.88 207,424 -0.19(-1.68%)
Apr 03, 2018 10.86 11.09 10.86 11.07 88,482 +0.21(+1.91%)
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.