Indicators

KKR Real Estate Finance Trust Inc (NY: KREF )

9.880 +0.040 (+0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	11.50	11.54	11.33	11.36	530,231	-0.12(-1.03%)
Jul 28, 2023	11.19	11.52	11.17	11.48	592,286	+0.36(+3.20%)
Jul 27, 2023	11.45	11.47	11.11	11.12	509,409	-0.36(-3.17%)
Jul 26, 2023	11.31	11.59	11.31	11.48	895,694	+0.20(+1.78%)
Jul 25, 2023	11.76	11.79	10.56	11.28	1,090,246	-0.32(-2.75%)
Jul 24, 2023	11.77	11.82	11.57	11.60	499,362	-0.05(-0.39%)
Jul 21, 2023	11.86	11.89	11.60	11.65	295,362	-0.13(-1.08%)
Jul 20, 2023	11.92	11.92	11.75	11.78	275,834	-0.15(-1.30%)
Jul 19, 2023	11.83	11.94	11.80	11.93	412,802	+0.14(+1.16%)
Jul 18, 2023	11.73	11.99	11.73	11.79	433,957	+0.07(+0.62%)
Jul 17, 2023	11.79	11.86	11.69	11.72	455,894	-0.06(-0.54%)
Jul 14, 2023	11.85	11.85	11.64	11.79	299,318	+0.03(+0.23%)
Jul 13, 2023	11.69	11.87	11.66	11.76	414,100	+0.13(+1.10%)
Jul 12, 2023	11.72	11.86	11.58	11.63	487,579	+0.05(+0.39%)
Jul 11, 2023	11.39	11.63	11.35	11.59	437,376	+0.25(+2.17%)
Jul 10, 2023	11.07	11.37	11.02	11.34	372,741	+0.29(+2.64%)
Jul 07, 2023	10.83	11.22	10.83	11.05	380,292	+0.20(+1.85%)
Jul 06, 2023	10.91	10.91	10.72	10.85	387,628	-0.21(-1.90%)
Jul 05, 2023	11.12	11.20	10.89	11.06	350,428	-0.11(-0.98%)

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.