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 +0.26 (+2.06%)
Official Closing 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 (%)
May 31, 2023 9.562 9.652 9.476 9.613 572,333 -0.02(-0.18%)
May 30, 2023 9.562 9.733 9.536 9.631 380,092 +0.13(+1.35%)
May 26, 2023 9.331 9.571 9.220 9.502 400,775 +0.18(+1.93%)
May 25, 2023 9.562 9.562 9.194 9.322 309,788 -0.27(-2.85%)
May 24, 2023 9.579 9.665 9.455 9.596 402,285 -0.08(-0.80%)
May 23, 2023 9.442 9.900 9.442 9.673 472,781 +0.22(+2.36%)
May 22, 2023 9.348 9.502 9.254 9.451 634,219 +0.20(+2.13%)
May 19, 2023 9.434 9.451 9.203 9.254 800,257 -0.08(-0.83%)
May 18, 2023 9.194 9.399 9.126 9.331 527,304 +0.09(+1.02%)
May 17, 2023 8.903 9.245 8.886 9.237 431,182 +0.41(+4.66%)
May 16, 2023 8.971 9.023 8.809 8.826 573,435 -0.10(-1.15%)
May 15, 2023 8.697 8.937 8.649 8.929 532,592 +0.28(+3.27%)
May 12, 2023 8.732 8.860 8.612 8.646 378,399 -0.03(-0.39%)
May 11, 2023 8.561 8.697 8.509 8.680 591,586 -0.02(-0.20%)
May 10, 2023 8.894 8.894 8.620 8.697 456,716 -0.03(-0.29%)
May 09, 2023 8.646 8.856 8.543 8.723 696,621 +0.00(+0.00%)
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.