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 )

9.760 +0.190 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 11.16 11.16 11.02 11.09 409,089 +0.06(+0.58%)
Jun 29, 2023 10.91 11.04 10.83 11.03 395,920 +0.08(+0.75%)
Jun 28, 2023 10.89 10.96 10.72 10.95 393,667 +0.05(+0.48%)
Jun 27, 2023 10.78 10.90 10.64 10.89 433,582 +0.19(+1.81%)
Jun 26, 2023 10.53 10.78 10.45 10.70 547,395 +0.22(+2.10%)
Jun 23, 2023 10.47 10.56 10.39 10.48 832,592 -0.14(-1.33%)
Jun 22, 2023 10.79 10.79 10.53 10.62 404,510 -0.20(-1.87%)
Jun 21, 2023 10.82 10.93 10.67 10.82 359,975 +0.00(+0.00%)
Jun 20, 2023 10.93 10.93 10.73 10.82 384,699 -0.10(-0.89%)
Jun 16, 2023 11.00 11.07 10.77 10.92 1,534,031 +0.07(+0.65%)
Jun 15, 2023 10.50 10.88 10.47 10.85 712,616 +1.88(+21.00%)
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%)
Mar 01, 2023 12.15 12.19 11.87 11.96 683,859 -0.31(-2.55%)
Feb 28, 2023 12.37 12.51 12.27 12.28 755,842 -0.08(-0.62%)
Feb 27, 2023 12.56 12.60 12.23 12.35 483,638 -0.07(-0.55%)
Feb 24, 2023 12.49 12.57 12.26 12.42 498,200 -0.18(-1.41%)
Feb 23, 2023 12.61 12.65 12.42 12.60 606,868 +0.04(+0.34%)
Feb 22, 2023 12.45 12.73 12.45 12.56 468,944 +0.15(+1.23%)
Feb 21, 2023 12.75 12.75 12.35 12.40 359,358 -0.46(-3.55%)
Feb 17, 2023 13.01 13.01 12.70 12.86 492,344 -0.07(-0.52%)
Feb 16, 2023 12.78 12.97 12.73 12.93 259,530 -0.02(-0.13%)
Feb 15, 2023 12.74 12.97 12.67 12.95 282,197 +0.11(+0.86%)
Feb 14, 2023 12.87 13.01 12.78 12.84 266,366 -0.10(-0.79%)
Feb 13, 2023 12.77 13.01 12.67 12.94 425,508 +0.20(+1.60%)
Feb 10, 2023 12.34 12.74 12.33 12.73 415,257 +0.41(+3.37%)
Feb 09, 2023 12.78 12.84 12.26 12.32 630,183 -0.41(-3.26%)
Feb 08, 2023 13.75 13.75 12.52 12.73 1,185,253 -0.70(-5.23%)
Feb 07, 2023 13.28 13.58 13.25 13.44 475,850 +0.08(+0.63%)
Feb 06, 2023 13.80 13.80 13.23 13.35 373,224 -0.52(-3.78%)
Feb 03, 2023 13.74 13.89 13.66 13.88 394,315 -0.03(-0.24%)
Feb 02, 2023 13.77 13.92 13.71 13.91 445,793 +0.19(+1.42%)
Feb 01, 2023 13.43 13.80 13.34 13.72 527,342 +0.23(+1.69%)
Jan 31, 2023 13.21 13.50 13.12 13.49 513,137 +0.44(+3.37%)
Jan 30, 2023 13.09 13.19 12.94 13.05 284,012 -0.17(-1.28%)
Jan 27, 2023 13.13 13.32 13.09 13.22 342,068 +0.14(+1.10%)
Jan 26, 2023 13.16 13.19 12.97 13.07 223,128 +0.03(+0.26%)
Jan 25, 2023 12.95 13.17 12.84 13.04 267,398 +0.03(+0.26%)
Jan 24, 2023 13.18 13.18 13.01 13.01 230,438 -0.14(-1.03%)
Jan 23, 2023 13.03 13.31 12.99 13.14 324,152 +0.12(+0.91%)
Jan 20, 2023 12.84 13.04 12.72 13.02 346,338 +0.21(+1.65%)
Jan 19, 2023 12.90 12.91 12.75 12.81 272,612 -0.16(-1.24%)
Jan 18, 2023 13.18 13.25 12.95 12.97 322,145 -0.14(-1.10%)
Jan 17, 2023 13.17 13.28 13.02 13.12 319,702 +0.00(+0.00%)
Jan 13, 2023 12.81 13.12 12.75 13.12 304,831 +0.24(+1.84%)
Jan 12, 2023 12.60 12.93 12.56 12.88 534,745 +0.36(+2.84%)
Jan 11, 2023 12.45 12.60 12.40 12.52 525,651 +0.21(+1.72%)
Jan 10, 2023 12.04 12.31 12.02 12.31 544,509 +0.28(+2.32%)
Jan 09, 2023 12.28 12.40 12.00 12.03 857,956 -0.10(-0.84%)
Jan 06, 2023 12.18 12.26 12.12 12.13 356,696 +0.04(+0.35%)
Jan 05, 2023 12.19 12.29 12.08 12.09 250,983 -0.16(-1.31%)
Jan 04, 2023 12.06 12.34 12.06 12.25 437,104 +0.21(+1.76%)
Jan 03, 2023 11.90 12.10 11.85 12.04 541,838 +0.22(+1.86%)
Dec 30, 2022 11.71 11.90 11.47 11.82 1,035,377 +0.11(+0.94%)
Dec 29, 2022 11.68 11.79 11.52 11.71 776,517 +0.14(+1.24%)
Dec 28, 2022 11.99 12.07 11.57 11.57 629,684 -0.44(-3.69%)
Dec 27, 2022 12.07 12.16 11.96 12.01 521,936 -0.02(-0.14%)
Dec 23, 2022 11.92 12.07 11.87 12.03 343,147 +0.07(+0.62%)
Dec 22, 2022 11.98 12.08 11.75 11.95 497,412 -0.11(-0.95%)
Dec 21, 2022 12.01 12.17 12.01 12.07 420,349 +0.21(+1.73%)
Dec 20, 2022 11.94 11.94 11.69 11.86 541,879 -0.15(-1.23%)
Dec 19, 2022 11.98 12.09 11.84 12.01 524,297 +0.07(+0.55%)
Dec 16, 2022 12.37 12.45 11.87 11.94 2,330,329 -0.60(-4.78%)
Dec 15, 2022 12.54 12.70 12.41 12.54 767,502 -0.40(-3.11%)
Dec 14, 2022 12.97 13.11 12.83 12.94 547,907 -0.05(-0.38%)
Dec 13, 2022 13.40 13.57 12.94 12.99 542,651 +0.02(+0.19%)
Dec 12, 2022 12.76 12.98 12.62 12.97 637,292 +0.20(+1.54%)
Dec 09, 2022 12.64 12.81 12.53 12.77 335,295 +0.07(+0.58%)
Dec 08, 2022 12.71 12.83 12.65 12.70 377,231 +0.02(+0.13%)
Dec 07, 2022 12.79 12.90 12.62 12.68 562,801 -0.17(-1.34%)
Dec 06, 2022 13.01 13.02 12.71 12.85 470,302 -0.19(-1.45%)
Dec 05, 2022 13.10 13.29 13.01 13.04 461,114 -0.18(-1.37%)
Dec 02, 2022 13.13 13.31 12.91 13.22 452,839 -0.10(-0.74%)
Dec 01, 2022 13.62 13.83 13.31 13.32 454,067 -0.26(-1.93%)
Nov 30, 2022 13.46 13.59 13.16 13.58 605,351 +0.11(+0.79%)
Nov 29, 2022 13.47 13.49 13.33 13.48 356,593 +0.02(+0.18%)
Nov 28, 2022 13.58 13.66 13.38 13.45 358,931 -0.14(-1.03%)
Nov 25, 2022 13.54 13.68 13.54 13.59 134,402 +0.04(+0.30%)
Nov 23, 2022 13.45 13.67 13.41 13.55 393,947 +0.02(+0.12%)
Nov 22, 2022 13.48 13.60 13.28 13.54 523,218 +0.11(+0.86%)
Nov 21, 2022 13.17 13.42 13.10 13.42 750,664 +0.30(+2.25%)
Nov 18, 2022 13.38 13.39 13.08 13.13 608,315 -0.04(-0.31%)
Nov 17, 2022 13.28 13.31 12.91 13.17 698,399 -0.28(-2.08%)
Nov 16, 2022 13.81 13.82 13.40 13.45 414,292 -0.46(-3.31%)
Nov 15, 2022 14.29 14.29 13.87 13.91 568,056 -0.09(-0.65%)
Nov 14, 2022 14.23 14.23 13.95 14.00 396,955 -0.23(-1.62%)
Nov 11, 2022 14.44 14.46 14.19 14.23 620,099 -0.11(-0.74%)
Nov 10, 2022 14.16 14.39 14.02 14.33 576,050 +0.66(+4.80%)
Nov 09, 2022 13.91 13.91 13.57 13.68 735,951 -0.26(-1.88%)
Nov 08, 2022 14.27 14.27 13.77 13.94 606,708 -0.25(-1.79%)
Nov 07, 2022 14.17 14.29 13.97 14.19 532,172 +0.15(+1.05%)
Nov 04, 2022 14.02 14.27 13.86 14.04 562,355 +0.21(+1.54%)
Nov 03, 2022 13.86 13.88 13.58 13.83 441,885 -0.13(-0.94%)
Nov 02, 2022 14.38 13.95 13.96 686,283 -0.46(-3.19%)
Nov 01, 2022 14.49 14.50 14.23 14.42 500,931 +0.12(+0.86%)
Oct 31, 2022 14.47 14.57 14.29 14.30 541,365 -0.30(-2.02%)
Oct 28, 2022 14.13 14.61 14.04 14.59 731,757 +0.52(+3.67%)
Oct 27, 2022 14.13 14.42 14.05 14.08 597,722 +0.07(+0.47%)
Oct 26, 2022 13.77 14.19 13.63 14.01 604,125 +0.39(+2.89%)
Oct 25, 2022 13.82 14.03 13.14 13.62 1,208,308 -0.26(-1.89%)
Oct 24, 2022 13.90 14.04 13.63 13.88 749,633 +0.02(+0.12%)
Oct 21, 2022 14.00 14.01 13.69 13.86 577,981 -0.02(-0.12%)
Oct 20, 2022 14.04 14.16 13.86 13.88 428,156 -0.26(-1.86%)
Oct 19, 2022 14.31 14.31 13.96 14.14 511,070 -0.31(-2.16%)
Oct 18, 2022 14.58 14.77 14.30 14.46 438,682 +0.10(+0.69%)
Oct 17, 2022 14.12 14.46 14.09 14.36 509,309 +0.44(+3.19%)
Oct 14, 2022 14.48 14.66 13.89 13.91 626,673 -0.45(-3.14%)
Oct 13, 2022 13.87 14.39 13.67 14.36 738,290 +0.33(+2.34%)
Oct 12, 2022 14.14 14.15 13.82 14.04 615,248 -0.08(-0.58%)
Oct 11, 2022 13.52 14.17 13.32 14.12 808,202 +0.63(+4.69%)
Oct 10, 2022 13.82 13.94 13.43 13.49 616,101 -0.26(-1.91%)
Oct 07, 2022 13.86 14.01 13.58 13.75 1,273,676 -0.19(-1.35%)
Oct 06, 2022 14.13 14.24 13.85 13.94 1,447,180 -0.25(-1.74%)
Oct 05, 2022 14.41 14.46 13.80 14.18 714,026 -0.41(-2.81%)
Oct 04, 2022 13.80 14.59 13.80 14.59 1,301,880 +1.03(+7.63%)
Oct 03, 2022 13.51 13.75 12.89 13.56 1,348,479 +0.22(+1.66%)
Sep 30, 2022 13.32 13.69 13.28 13.34 1,165,794 +0.09(+0.68%)
Sep 29, 2022 13.94 14.03 13.13 13.25 1,292,062 -0.83(-5.89%)
Sep 28, 2022 13.91 14.20 13.81 14.08 1,041,801 +0.29(+2.09%)
Sep 27, 2022 14.26 14.26 13.71 13.79 933,988 -0.15(-1.09%)
Sep 26, 2022 14.46 14.53 13.79 13.94 1,149,610 -0.54(-3.76%)
Sep 23, 2022 14.65 14.69 14.30 14.49 803,817 -0.37(-2.48%)
Sep 22, 2022 15.30 15.32 14.83 14.85 556,607 -0.40(-2.62%)
Sep 21, 2022 15.47 15.54 15.25 15.25 461,658 -0.10(-0.68%)
Sep 20, 2022 15.40 15.53 15.29 15.36 416,541 -0.14(-0.93%)
Sep 19, 2022 15.22 15.53 15.22 15.50 477,598 +0.13(+0.83%)
Sep 16, 2022 15.39 15.48 15.23 15.37 3,858,297 -0.13(-0.83%)
Sep 15, 2022 15.68 15.81 15.48 15.50 663,245 -0.20(-1.27%)
Sep 14, 2022 15.69 15.82 15.65 15.70 774,299 +0.10(+0.67%)
Sep 13, 2022 15.65 15.80 15.55 15.60 607,292 -0.28(-1.77%)
Sep 12, 2022 15.82 16.01 15.78 15.88 503,371 +0.17(+1.07%)
Sep 09, 2022 15.47 15.77 15.41 15.71 607,526 +0.30(+1.92%)
Sep 08, 2022 15.24 15.48 15.21 15.41 438,387 +0.07(+0.47%)
Sep 07, 2022 15.29 15.43 15.21 15.34 583,553 -0.01(-0.05%)
Sep 06, 2022 15.27 15.57 15.23 15.35 998,377 +0.20(+1.32%)
Sep 02, 2022 15.38 15.48 15.06 15.15 354,684 -0.10(-0.63%)
Sep 01, 2022 15.40 15.50 15.04 15.25 596,549 -0.18(-1.14%)
Aug 31, 2022 15.45 15.60 15.34 15.42 564,823 +0.02(+0.16%)
Aug 30, 2022 15.73 15.73 15.38 15.40 557,480 -0.29(-1.84%)
Aug 29, 2022 15.61 15.74 15.57 15.69 473,284 +0.00(+0.00%)
Aug 26, 2022 15.94 15.99 15.67 15.69 539,387 -0.17(-1.06%)
Aug 25, 2022 15.62 15.86 15.59 15.86 508,954 +0.29(+1.85%)
Aug 24, 2022 15.57 15.64 15.49 15.57 251,022 +0.08(+0.52%)
Aug 23, 2022 15.40 15.55 15.38 15.49 400,638 +0.15(+0.99%)
Aug 22, 2022 15.54 15.60 15.31 15.33 579,390 -0.34(-2.15%)
Aug 19, 2022 15.70 15.72 15.61 15.67 338,130 -0.05(-0.31%)
Aug 18, 2022 15.80 15.85 15.68 15.72 308,411 -0.04(-0.25%)
Aug 17, 2022 15.82 15.86 15.67 15.76 313,145 -0.12(-0.76%)
Aug 16, 2022 15.84 15.88 15.74 15.88 438,021 -0.03(-0.20%)
Aug 15, 2022 15.82 15.92 15.77 15.91 472,862 +0.10(+0.66%)
Aug 12, 2022 15.65 15.85 15.63 15.81 552,323 +0.16(+1.02%)
Aug 11, 2022 15.69 15.75 15.62 15.65 276,639 +0.00(+0.00%)
Aug 10, 2022 15.70 15.70 15.51 15.65 483,124 +0.09(+0.57%)
Aug 09, 2022 15.59 15.64 15.48 15.56 338,653 -0.02(-0.10%)
Aug 08, 2022 15.42 15.72 15.42 15.57 376,577 +0.15(+0.99%)
Aug 05, 2022 15.29 15.44 15.26 15.42 318,677 +0.02(+0.10%)
Aug 04, 2022 15.33 15.44 15.26 15.41 464,507 +0.10(+0.63%)
Aug 03, 2022 15.30 15.39 15.21 15.31 370,209 +0.10(+0.68%)
Aug 02, 2022 15.49 15.49 15.17 15.21 437,805 -0.35(-2.26%)
Aug 01, 2022 15.63 15.67 15.45 15.56 507,723 -0.05(-0.31%)
Jul 29, 2022 15.54 15.65 15.49 15.61 656,994 -0.04(-0.26%)
Jul 28, 2022 15.45 15.68 15.40 15.65 572,330 +0.24(+1.56%)
Jul 27, 2022 15.18 15.46 15.09 15.41 651,138 +0.35(+2.34%)
Jul 26, 2022 14.93 15.19 14.93 15.05 602,721 +0.08(+0.53%)
Jul 25, 2022 15.08 15.12 14.97 14.97 463,249 -0.10(-0.69%)
Jul 22, 2022 15.10 15.12 14.91 15.08 409,097 +0.08(+0.53%)
Jul 21, 2022 14.69 15.01 14.69 15.00 659,498 +0.22(+1.46%)
Jul 20, 2022 14.73 14.85 14.65 14.78 349,016 +0.05(+0.33%)
Jul 19, 2022 14.61 14.78 14.55 14.73 623,091 +0.34(+2.34%)
Jul 18, 2022 14.44 14.51 14.27 14.40 473,002 +0.01(+0.06%)
Jul 15, 2022 14.44 14.45 14.05 14.39 433,561 +0.22(+1.58%)
Jul 14, 2022 14.13 14.24 14.01 14.17 461,945 -0.19(-1.34%)
Jul 13, 2022 14.19 14.41 14.10 14.36 332,646 +0.06(+0.45%)
Jul 12, 2022 14.26 14.41 14.20 14.29 338,286 +0.03(+0.23%)
Jul 11, 2022 14.26 14.34 14.16 14.26 341,733 +0.00(+0.00%)
Jul 08, 2022 14.28 14.31 14.10 14.26 346,223 +0.04(+0.28%)
Jul 07, 2022 14.24 14.36 14.17 14.22 468,980 +0.13(+0.91%)
Jul 06, 2022 14.37 14.44 13.93 14.09 757,816 -0.24(-1.68%)
Jul 05, 2022 14.02 14.33 13.94 14.33 837,243 +0.15(+1.07%)
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.