Skip to main content

KKR Real Estate Finance Trust Inc (NY: KREF )

12.88 +0.28 (+2.22%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.61 10.77 10.49 10.69 714,133 -0.01(-0.12%)
Jun 29, 2020 10.81 10.92 10.65 10.70 833,103 -0.15(-1.43%)
Jun 26, 2020 10.88 10.99 10.60 10.86 1,140,869 -0.11(-0.97%)
Jun 25, 2020 10.53 11.04 10.53 10.97 563,381 +0.34(+3.20%)
Jun 24, 2020 11.07 11.09 10.53 10.63 535,264 -0.62(-5.48%)
Jun 23, 2020 11.17 11.26 11.04 11.24 728,610 +0.23(+2.11%)
Jun 22, 2020 10.86 11.02 10.69 11.01 571,843 +0.02(+0.17%)
Jun 19, 2020 11.24 11.25 10.66 10.99 1,383,864 -0.11(-0.96%)
Jun 18, 2020 10.85 11.29 10.85 11.10 554,981 +0.06(+0.51%)
Jun 17, 2020 11.12 11.25 10.88 11.04 463,874 -0.05(-0.45%)
Jun 16, 2020 11.10 11.25 10.83 11.09 576,797 +0.45(+4.19%)
Jun 15, 2020 10.17 10.70 10.11 10.65 686,713 +0.01(+0.12%)
Jun 12, 2020 10.55 10.67 10.17 10.63 473,586 +0.52(+5.10%)
Jun 11, 2020 10.30 10.55 10.11 10.12 722,950 -0.74(-6.83%)
Jun 10, 2020 10.88 11.14 10.45 10.86 726,470 -0.09(-0.80%)
Jun 09, 2020 11.34 11.53 10.83 10.95 645,620 -0.66(-5.69%)
Jun 08, 2020 11.49 11.70 11.33 11.61 881,465 +0.36(+3.19%)
Jun 05, 2020 11.56 12.09 11.21 11.25 624,822 +0.35(+3.17%)
Jun 04, 2020 10.64 10.98 10.56 10.90 562,583 +0.18(+1.70%)
Jun 03, 2020 10.53 10.95 10.53 10.72 520,614 +0.40(+3.90%)
Jun 02, 2020 10.26 10.55 10.22 10.32 455,083 +0.00(+0.00%)
Jun 01, 2020 10.18 10.40 10.12 10.32 447,717 +0.14(+1.36%)
May 29, 2020 10.14 10.46 10.02 10.18 1,530,011 -0.11(-1.10%)
May 28, 2020 10.36 10.72 10.17 10.29 849,642 +0.13(+1.24%)
May 27, 2020 10.38 10.54 9.910 10.17 1,104,679 +0.06(+0.62%)
May 26, 2020 9.929 10.21 9.854 10.11 583,909 +0.42(+4.35%)
May 22, 2020 9.338 9.740 9.288 9.684 573,297 +0.38(+4.05%)
May 21, 2020 9.495 9.722 9.275 9.307 512,173 -0.23(-2.37%)
May 20, 2020 9.369 9.585 9.269 9.533 368,692 +0.32(+3.48%)
May 19, 2020 9.187 9.457 9.061 9.212 399,054 -0.04(-0.48%)
May 18, 2020 9.074 9.338 8.945 9.256 1,240,278 +0.57(+6.59%)
May 15, 2020 8.841 8.879 8.414 8.684 3,763,406 -0.26(-2.88%)
May 14, 2020 8.684 8.954 8.300 8.942 1,081,898 +0.04(+0.49%)
May 13, 2020 9.307 9.432 8.678 8.898 1,007,078 -0.49(-5.22%)
May 12, 2020 9.747 9.942 9.288 9.388 1,016,429 -0.31(-3.24%)
May 11, 2020 10.07 10.07 9.652 9.703 684,090 -0.48(-4.75%)
May 08, 2020 10.14 10.24 9.960 10.19 1,020,962 +0.22(+2.21%)
May 07, 2020 9.822 10.25 9.740 9.967 803,007 -0.04(-0.38%)
May 06, 2020 10.13 10.13 9.678 10.00 669,134 +0.35(+3.58%)
May 05, 2020 9.973 10.19 9.621 9.659 582,059 -0.11(-1.09%)
May 04, 2020 9.715 9.935 9.476 9.766 661,443 -0.19(-1.90%)
May 01, 2020 9.589 9.973 9.508 9.954 796,414 +0.03(+0.32%)
Apr 30, 2020 10.32 10.36 9.844 9.923 1,099,324 -0.52(-5.00%)
Apr 29, 2020 9.916 10.88 9.791 10.44 1,601,181 +0.88(+9.20%)
Apr 28, 2020 9.193 9.766 9.193 9.564 983,813 +0.51(+5.62%)
Apr 27, 2020 9.074 9.206 8.885 9.055 593,355 +0.03(+0.28%)
Apr 24, 2020 9.049 9.200 8.634 9.030 710,220 +0.04(+0.42%)
Apr 23, 2020 8.948 9.426 8.910 8.992 545,435 +0.06(+0.63%)
Apr 22, 2020 9.307 9.307 8.766 8.936 891,780 -0.17(-1.86%)
Apr 21, 2020 8.803 9.344 8.803 9.105 978,318 +0.05(+0.56%)
Apr 20, 2020 9.300 9.495 8.967 9.055 904,957 -0.41(-4.32%)
Apr 17, 2020 9.602 9.948 9.376 9.464 1,050,223 +0.11(+1.21%)
Apr 16, 2020 9.426 9.797 9.178 9.351 775,455 -0.11(-1.13%)
Apr 15, 2020 9.759 10.14 9.275 9.457 819,791 -0.29(-2.97%)
Apr 14, 2020 10.18 10.53 9.558 9.747 1,129,223 -0.31(-3.13%)
Apr 13, 2020 10.21 10.22 9.413 10.06 1,406,644 -0.22(-2.14%)
Apr 09, 2020 9.929 10.87 9.772 10.28 1,117,492 +0.82(+8.64%)
Apr 08, 2020 9.212 10.00 9.074 9.464 1,279,327 +0.52(+5.76%)
Apr 07, 2020 9.376 9.778 8.892 8.948 1,929,578 +0.03(+0.35%)
Apr 06, 2020 8.282 9.137 8.282 8.917 1,000,189 +0.85(+10.52%)
Apr 03, 2020 8.910 9.099 7.826 8.068 1,389,748 -0.91(-10.09%)
Apr 02, 2020 9.086 9.451 8.627 8.973 2,391,540 -0.15(-1.65%)
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.