Skip to main content

KKR Real Estate Finance Trust Inc (NY: KREF )

12.74 +0.15 (+1.19%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 8.946 9.057 8.672 8.723 571,334 -0.11(-1.26%)
May 05, 2023 8.877 9.023 8.715 8.834 431,161 +0.18(+2.08%)
May 04, 2023 8.817 8.894 8.612 8.655 623,716 -0.29(-3.25%)
May 03, 2023 8.989 9.220 8.920 8.946 747,405 +0.03(+0.38%)
May 02, 2023 8.997 9.040 8.663 8.912 871,387 +0.01(+0.10%)
May 01, 2023 9.126 9.245 8.877 8.903 703,689 -0.29(-3.17%)
Apr 28, 2023 9.160 9.340 9.083 9.194 529,902 +0.05(+0.56%)
Apr 27, 2023 8.980 9.254 8.967 9.143 675,202 +0.21(+2.30%)
Apr 26, 2023 8.775 9.138 8.775 8.937 686,883 +0.05(+0.58%)
Apr 25, 2023 9.588 9.665 8.680 8.886 1,295,760 -0.63(-6.65%)
Apr 24, 2023 9.691 9.733 9.399 9.519 727,886 -0.21(-2.20%)
Apr 21, 2023 9.802 9.802 9.581 9.733 569,358 -0.06(-0.61%)
Apr 20, 2023 9.819 9.852 9.673 9.793 529,451 -0.15(-1.46%)
Apr 19, 2023 9.639 9.999 9.627 9.939 436,949 +0.21(+2.20%)
Apr 18, 2023 9.887 9.887 9.596 9.725 422,405 -0.18(-1.82%)
Apr 17, 2023 9.648 9.977 9.588 9.905 700,385 +0.24(+2.48%)
Apr 14, 2023 9.699 9.896 9.528 9.665 719,326 +0.05(+0.53%)
Apr 13, 2023 9.442 9.708 9.331 9.613 628,149 +0.13(+1.35%)
Apr 12, 2023 9.571 9.622 9.335 9.485 524,247 +0.06(+0.64%)
Apr 11, 2023 9.391 9.485 9.254 9.425 500,849 +0.13(+1.38%)
Apr 10, 2023 9.417 9.447 8.973 9.297 1,065,576 -0.18(-1.90%)
Apr 06, 2023 9.494 9.536 9.348 9.476 633,085 +0.01(+0.09%)
Apr 05, 2023 9.357 9.562 9.288 9.468 665,561 -0.03(-0.27%)
Apr 04, 2023 9.639 9.673 9.331 9.494 688,779 -0.11(-1.16%)
Apr 03, 2023 9.699 9.870 9.556 9.605 650,828 -0.15(-1.49%)
Mar 31, 2023 9.579 9.759 9.494 9.750 650,029 +0.25(+2.61%)
Mar 30, 2023 9.468 9.519 9.340 9.502 585,265 +0.15(+1.56%)
Mar 29, 2023 9.373 9.398 9.241 9.357 871,280 +0.10(+1.07%)
Mar 28, 2023 9.159 9.307 9.011 9.258 677,331 +0.12(+1.26%)
Mar 27, 2023 9.143 9.250 9.044 9.143 852,332 +0.22(+2.49%)
Mar 24, 2023 8.434 8.920 8.319 8.920 895,852 +0.40(+4.74%)
Mar 23, 2023 8.994 9.159 8.426 8.517 1,032,089 -0.38(-4.26%)
Mar 22, 2023 9.283 9.320 8.879 8.895 1,001,408 -0.42(-4.51%)
Mar 21, 2023 9.381 9.480 9.250 9.315 1,297,012 +0.15(+1.62%)
Mar 20, 2023 9.200 9.398 9.134 9.167 998,301 +0.09(+1.00%)
Mar 17, 2023 9.505 9.505 9.002 9.077 1,707,826 -0.49(-5.08%)
Mar 16, 2023 9.480 9.703 9.315 9.563 838,017 +0.02(+0.17%)
Mar 15, 2023 9.777 9.785 9.398 9.546 911,445 -0.54(-5.39%)
Mar 14, 2023 10.29 10.42 9.974 10.09 826,161 +0.09(+0.91%)
Mar 13, 2023 9.884 10.16 9.521 9.999 1,390,038 -0.08(-0.82%)
Mar 10, 2023 10.63 10.67 10.04 10.08 861,813 -0.57(-5.34%)
Mar 09, 2023 11.10 11.16 10.63 10.65 870,845 -0.45(-4.08%)
Mar 08, 2023 11.50 11.57 10.98 11.10 627,882 -0.35(-3.09%)
Mar 07, 2023 11.74 11.84 11.35 11.46 508,715 -0.26(-2.25%)
Mar 06, 2023 11.72 11.82 11.69 11.72 505,222 +0.02(+0.21%)
Mar 03, 2023 11.61 11.75 11.59 11.70 473,210 +0.17(+1.50%)
Mar 02, 2023 11.47 11.56 11.37 11.52 566,468 -0.12(-0.99%)
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.