Indicators

KKR Real Estate Finance Trust Inc (NY: KREF )

9.600 -0.060 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	11.42	11.53	11.41	11.53	165,364	+0.11(+0.95%)
Sep 27, 2018	11.33	11.43	11.31	11.42	218,800	+0.11(+1.01%)
Sep 26, 2018	11.36	11.37	11.28	11.30	258,925	-0.03(-0.30%)
Sep 25, 2018	11.45	11.48	11.31	11.34	343,199	-0.09(-0.78%)
Sep 24, 2018	11.51	11.55	11.34	11.43	382,721	-0.07(-0.58%)
Sep 21, 2018	11.27	11.50	11.25	11.49	840,324	+0.23(+2.04%)
Sep 20, 2018	11.30	11.30	11.20	11.26	259,113	+0.00(+0.00%)
Sep 19, 2018	11.30	11.35	11.21	11.26	210,040	-0.04(-0.40%)
Sep 18, 2018	11.33	11.34	11.29	11.31	213,648	-0.01(-0.05%)
Sep 17, 2018	11.49	11.49	11.31	11.31	482,841	-0.15(-1.32%)
Sep 14, 2018	11.46	11.52	11.40	11.47	492,394	+0.00(+0.00%)
Sep 13, 2018	11.57	11.61	11.43	11.47	380,384	-0.08(-0.68%)
Sep 12, 2018	11.65	11.65	11.51	11.54	568,231	-0.11(-0.96%)
Sep 11, 2018	11.66	11.68	11.63	11.66	320,410	-0.01(-0.05%)
Sep 10, 2018	11.67	11.72	11.62	11.66	446,090	+0.06(+0.48%)
Sep 07, 2018	11.75	11.75	11.59	11.61	282,134	-0.14(-1.19%)
Sep 06, 2018	11.76	11.77	11.72	11.75	304,910	+0.02(+0.14%)
Sep 05, 2018	11.78	11.80	11.70	11.73	227,754	-0.04(-0.38%)

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.