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 )

9.560 -0.220 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
Jul 03, 2023 11.03 11.21 11.03 11.17 164,012 +0.07(+0.66%)
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 +0.29(+2.75%)
Jun 14, 2023 10.64 10.74 10.43 10.56 448,796 -0.04(-0.33%)
Jun 13, 2023 10.46 10.65 10.44 10.60 624,232 +0.21(+2.03%)
Jun 12, 2023 10.38 10.47 10.24 10.38 433,469 -0.02(-0.17%)
Jun 09, 2023 10.66 10.66 10.34 10.40 269,080 -0.23(-2.15%)
Jun 08, 2023 10.77 10.77 10.52 10.63 394,196 -0.16(-1.47%)
Jun 07, 2023 10.71 10.90 10.64 10.79 534,315 +0.15(+1.41%)
Jun 06, 2023 10.24 10.74 10.22 10.64 456,158 +0.33(+3.25%)
Jun 05, 2023 10.34 10.36 10.12 10.30 282,669 -0.09(-0.85%)
Jun 02, 2023 10.16 10.47 10.11 10.39 465,146 +0.38(+3.78%)
Jun 01, 2023 9.873 10.05 9.689 10.01 390,022 +0.13(+1.34%)
May 31, 2023 9.829 9.922 9.742 9.882 556,763 -0.02(-0.18%)
May 30, 2023 9.829 10.01 9.803 9.900 369,752 +0.13(+1.35%)
May 26, 2023 9.592 9.838 9.477 9.768 389,873 +0.18(+1.93%)
May 25, 2023 9.829 9.829 9.451 9.583 301,361 -0.28(-2.85%)
May 24, 2023 9.847 9.935 9.720 9.865 391,341 -0.08(-0.80%)
May 23, 2023 9.706 10.18 9.706 9.944 459,920 +0.23(+2.36%)
May 22, 2023 9.610 9.768 9.513 9.715 616,966 +0.20(+2.13%)
May 19, 2023 9.697 9.715 9.460 9.513 778,487 -0.08(-0.83%)
May 18, 2023 9.451 9.662 9.381 9.592 512,959 +0.10(+1.02%)
May 17, 2023 9.152 9.504 9.134 9.495 419,453 +0.42(+4.66%)
May 16, 2023 9.222 9.275 9.055 9.073 557,836 -0.11(-1.15%)
May 15, 2023 8.941 9.187 8.891 9.178 518,104 +0.29(+3.27%)
May 12, 2023 8.976 9.108 8.853 8.888 368,106 -0.04(-0.39%)
May 11, 2023 8.800 8.941 8.747 8.923 575,493 -0.02(-0.20%)
May 10, 2023 9.143 9.143 8.862 8.941 444,292 -0.03(-0.29%)
May 09, 2023 8.888 9.104 8.782 8.967 677,670 +0.00(+0.00%)
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%)
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.