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 )

12.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2023 9.635 9.746 9.536 9.599 429,516 +0.03(+0.29%)
Oct 30, 2023 9.589 9.709 9.470 9.571 608,097 -0.02(-0.19%)
Oct 27, 2023 9.681 9.792 9.534 9.589 500,093 -0.07(-0.76%)
Oct 26, 2023 9.580 9.828 9.580 9.663 673,580 +0.08(+0.86%)
Oct 25, 2023 9.424 9.819 9.360 9.580 797,977 +0.06(+0.58%)
Oct 24, 2023 9.194 10.00 9.194 9.525 960,528 +0.20(+2.17%)
Oct 23, 2023 9.635 9.635 9.194 9.323 1,188,130 -0.29(-3.06%)
Oct 20, 2023 9.736 9.819 9.580 9.617 758,182 -0.09(-0.95%)
Oct 19, 2023 9.884 9.930 9.700 9.709 698,374 -0.22(-2.22%)
Oct 18, 2023 10.25 10.28 9.893 9.930 968,402 -0.47(-4.51%)
Oct 17, 2023 10.18 10.43 10.18 10.40 573,206 +0.20(+1.98%)
Oct 16, 2023 10.48 10.51 10.13 10.20 1,234,985 -0.14(-1.33%)
Oct 13, 2023 10.67 10.71 10.30 10.33 332,491 -0.21(-2.00%)
Oct 12, 2023 10.68 10.68 10.46 10.55 364,589 -0.15(-1.38%)
Oct 11, 2023 10.59 10.80 10.51 10.69 430,918 +0.17(+1.57%)
Oct 10, 2023 10.48 10.71 10.45 10.53 545,071 +0.06(+0.53%)
Oct 09, 2023 10.28 10.60 10.28 10.47 494,283 +0.12(+1.15%)
Oct 06, 2023 10.24 10.51 10.21 10.35 417,545 -0.04(-0.35%)
Oct 05, 2023 9.985 10.46 9.966 10.39 593,377 +0.40(+4.05%)
Oct 04, 2023 10.17 10.27 9.902 9.985 583,871 -0.19(-1.90%)
Oct 03, 2023 10.26 10.32 10.00 10.18 523,619 -0.15(-1.42%)
Oct 02, 2023 10.85 10.85 10.28 10.32 783,016 -0.59(-5.39%)
Sep 29, 2023 10.94 11.08 10.84 10.91 425,115 +0.06(+0.51%)
Sep 28, 2023 10.86 10.94 10.61 10.86 578,630 +0.14(+1.29%)
Sep 27, 2023 10.88 10.98 10.70 10.72 589,458 -0.11(-0.98%)
Sep 26, 2023 10.92 11.01 10.80 10.83 411,293 -0.16(-1.45%)
Sep 25, 2023 10.84 11.01 10.94 10.99 371,146 +0.05(+0.49%)
Sep 22, 2023 10.81 11.02 10.66 10.93 411,087 +0.10(+0.90%)
Sep 21, 2023 11.13 11.15 10.82 10.84 361,914 -0.40(-3.55%)
Sep 20, 2023 11.38 11.39 11.23 11.23 384,167 -0.03(-0.24%)
Sep 19, 2023 11.27 11.46 11.25 11.26 300,546 -0.01(-0.08%)
Sep 18, 2023 11.42 11.43 11.25 11.27 305,555 -0.12(-1.01%)
Sep 15, 2023 11.17 11.43 11.14 11.39 1,243,703 +0.13(+1.18%)
Sep 14, 2023 11.22 11.36 11.21 11.25 322,014 +0.16(+1.44%)
Sep 13, 2023 11.23 11.26 11.07 11.09 322,690 -0.11(-0.95%)
Sep 12, 2023 11.19 11.31 11.16 11.20 393,283 +0.02(+0.16%)
Sep 11, 2023 11.17 11.34 11.09 11.18 628,813 +0.14(+1.29%)
Sep 08, 2023 10.98 11.09 10.91 11.04 321,935 +0.11(+0.97%)
Sep 07, 2023 10.83 10.97 10.79 10.93 328,759 +0.07(+0.65%)
Sep 06, 2023 10.93 10.98 10.79 10.86 276,854 -0.11(-0.97%)
Sep 05, 2023 11.01 11.10 10.91 10.97 310,294 -0.21(-1.90%)
Sep 01, 2023 11.15 11.28 11.14 11.18 280,752 +0.09(+0.80%)
Aug 31, 2023 11.07 11.18 11.07 11.09 402,383 +0.06(+0.56%)
Aug 30, 2023 10.88 11.05 10.76 11.03 400,147 +0.08(+0.73%)
Aug 29, 2023 10.77 11.00 10.69 10.95 400,538 +0.21(+1.98%)
Aug 28, 2023 10.40 10.76 10.40 10.74 281,436 +0.42(+4.04%)
Aug 25, 2023 10.28 10.43 10.21 10.32 272,571 +0.10(+0.95%)
Aug 24, 2023 10.20 10.35 10.08 10.22 445,244 -0.02(-0.17%)
Aug 23, 2023 9.940 10.24 9.851 10.24 278,271 +0.25(+2.48%)
Aug 22, 2023 10.12 10.15 9.967 9.993 212,752 -0.06(-0.62%)
Aug 21, 2023 10.10 10.16 9.989 10.06 265,868 -0.09(-0.87%)
Aug 18, 2023 10.02 10.22 9.958 10.14 325,894 +0.01(+0.09%)
Aug 17, 2023 10.22 10.29 10.07 10.13 278,201 -0.06(-0.61%)
Aug 16, 2023 10.46 10.55 10.16 10.20 630,459 -0.31(-2.95%)
Aug 15, 2023 10.68 10.72 10.43 10.51 344,025 -0.27(-2.55%)
Aug 14, 2023 10.83 10.88 10.69 10.78 331,280 -0.10(-0.90%)
Aug 11, 2023 10.84 10.97 10.83 10.88 242,267 +0.02(+0.16%)
Aug 10, 2023 10.86 10.96 10.68 10.86 257,209 +0.04(+0.33%)
Aug 09, 2023 10.99 11.00 10.80 10.83 316,602 -0.20(-1.85%)
Aug 08, 2023 10.91 11.04 10.77 11.03 333,385 -0.06(-0.56%)
Aug 07, 2023 11.07 11.16 10.94 11.09 401,577 +0.04(+0.40%)
Aug 04, 2023 10.89 11.15 10.87 11.05 297,897 +0.21(+1.96%)
Aug 03, 2023 10.68 10.85 10.51 10.84 417,370 +0.20(+1.92%)
Aug 02, 2023 10.72 10.76 10.56 10.63 588,028 -0.19(-1.80%)
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.