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 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%)
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.