Skip to main content

KKR Real Estate Finance Trust Inc (NY: KREF )

12.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 13.45 13.66 13.41 13.59 916,803 +0.00(+0.00%)
Jun 29, 2022 13.61 13.69 13.52 13.59 962,687 -0.08(-0.57%)
Jun 28, 2022 13.81 13.88 13.63 13.67 932,327 +0.01(+0.06%)
Jun 27, 2022 13.66 13.86 13.62 13.66 865,662 +0.15(+1.13%)
Jun 24, 2022 13.47 13.85 13.47 13.51 4,301,334 +0.10(+0.74%)
Jun 23, 2022 13.27 13.60 13.27 13.41 913,557 +0.12(+0.92%)
Jun 22, 2022 13.34 13.56 13.25 13.29 1,622,934 -0.11(-0.79%)
Jun 21, 2022 13.43 13.61 13.37 13.40 967,374 +0.20(+1.50%)
Jun 17, 2022 13.00 13.31 12.89 13.20 3,119,448 +0.31(+2.42%)
Jun 16, 2022 12.85 12.99 12.61 12.89 1,677,473 -0.24(-1.85%)
Jun 15, 2022 12.93 13.31 12.83 13.13 1,622,716 +0.26(+2.01%)
Jun 14, 2022 12.77 12.93 12.52 12.87 2,091,024 +0.08(+0.65%)
Jun 13, 2022 13.56 13.59 12.76 12.79 2,813,536 -1.07(-7.73%)
Jun 10, 2022 14.11 14.20 13.73 13.86 1,653,484 -0.47(-3.29%)
Jun 09, 2022 14.58 14.58 14.31 14.33 1,143,215 -0.24(-1.67%)
Jun 08, 2022 14.71 14.77 14.52 14.58 798,523 -0.22(-1.49%)
Jun 07, 2022 14.55 14.80 14.51 14.80 1,331,052 +0.19(+1.30%)
Jun 06, 2022 14.69 14.79 14.48 14.61 1,836,439 +0.06(+0.42%)
Jun 03, 2022 14.76 14.83 14.49 14.55 8,797,957 -1.14(-7.27%)
Jun 02, 2022 15.73 15.75 15.47 15.69 657,260 -0.02(-0.10%)
Jun 01, 2022 15.51 15.74 15.37 15.70 678,887 +0.17(+1.13%)
May 31, 2022 15.53 15.59 15.39 15.53 933,561 -0.03(-0.20%)
May 27, 2022 15.39 15.66 15.38 15.56 643,862 +0.18(+1.19%)
May 26, 2022 15.29 15.44 15.28 15.37 526,964 +0.17(+1.15%)
May 25, 2022 15.24 15.34 15.12 15.20 455,846 -0.02(-0.15%)
May 24, 2022 15.09 15.26 14.86 15.22 594,861 +0.16(+1.06%)
May 23, 2022 14.73 15.12 14.68 15.06 908,057 +0.47(+3.23%)
May 20, 2022 14.77 14.77 14.42 14.59 303,091 -0.07(-0.47%)
May 19, 2022 14.59 14.83 14.58 14.66 689,609 -0.08(-0.52%)
May 18, 2022 15.02 15.07 14.64 14.74 478,916 -0.31(-2.07%)
May 17, 2022 14.86 15.08 14.81 15.05 356,850 +0.21(+1.38%)
May 16, 2022 14.71 14.90 14.58 14.84 421,431 +0.15(+1.04%)
May 13, 2022 14.45 14.75 14.38 14.69 714,098 +0.35(+2.44%)
May 12, 2022 14.28 14.36 14.09 14.34 581,694 -0.02(-0.11%)
May 11, 2022 14.46 14.65 14.32 14.36 437,267 -0.04(-0.26%)
May 10, 2022 14.42 14.64 14.11 14.39 491,779 +0.05(+0.32%)
May 09, 2022 14.74 14.77 14.27 14.35 530,324 -0.51(-3.43%)
May 06, 2022 14.78 14.96 14.69 14.86 588,552 +0.02(+0.10%)
May 05, 2022 14.93 14.99 14.71 14.84 459,440 -0.17(-1.11%)
May 04, 2022 14.76 15.05 14.65 15.01 524,886 +0.34(+2.33%)
May 03, 2022 14.36 14.72 14.30 14.67 490,583 +0.35(+2.44%)
May 02, 2022 14.59 14.72 14.13 14.32 1,127,763 -0.13(-0.90%)
Apr 29, 2022 14.91 14.91 14.42 14.45 761,902 -0.46(-3.11%)
Apr 28, 2022 14.65 14.97 14.60 14.91 616,900 +0.24(+1.66%)
Apr 27, 2022 14.71 14.84 14.64 14.67 711,167 -0.07(-0.46%)
Apr 26, 2022 14.88 15.12 14.72 14.74 772,107 -0.24(-1.62%)
Apr 25, 2022 15.02 15.09 14.88 14.98 872,459 -0.16(-1.05%)
Apr 22, 2022 15.27 15.27 15.03 15.14 789,433 -0.14(-0.95%)
Apr 21, 2022 15.56 15.64 15.28 15.28 549,045 -0.14(-0.89%)
Apr 20, 2022 15.25 15.59 15.23 15.42 640,774 +0.22(+1.45%)
Apr 19, 2022 15.59 15.73 15.20 15.20 1,149,858 -0.42(-2.68%)
Apr 18, 2022 15.97 16.06 15.58 15.62 596,367 -0.36(-2.24%)
Apr 14, 2022 15.89 16.07 15.88 15.97 484,654 +0.13(+0.82%)
Apr 13, 2022 15.67 15.87 15.66 15.85 367,487 +0.21(+1.31%)
Apr 12, 2022 15.53 15.76 15.53 15.64 628,368 +0.16(+1.03%)
Apr 11, 2022 15.36 15.58 15.36 15.48 522,335 +0.14(+0.89%)
Apr 08, 2022 15.31 15.47 15.27 15.34 609,195 +0.00(+0.00%)
Apr 07, 2022 15.57 15.59 15.33 15.34 593,033 -0.21(-1.32%)
Apr 06, 2022 15.63 15.66 15.47 15.55 462,084 -0.08(-0.53%)
Apr 05, 2022 15.68 15.84 15.58 15.63 683,044 -0.11(-0.72%)
Apr 04, 2022 15.90 15.90 15.54 15.75 464,179 -0.12(-0.77%)
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.