Skip to main content

KKR Real Estate Finance Trust Inc (NY: KREF )

9.650 -0.130 (-1.33%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 11.38 11.49 11.38 11.40 391,437 +0.06(+0.56%)
Aug 30, 2023 11.18 11.36 11.06 11.34 389,262 +0.08(+0.73%)
Aug 29, 2023 11.07 11.31 10.99 11.26 389,642 +0.22(+1.98%)
Aug 28, 2023 10.69 11.06 10.69 11.04 273,780 +0.43(+4.04%)
Aug 25, 2023 10.56 10.72 10.50 10.61 265,156 +0.10(+0.95%)
Aug 24, 2023 10.48 10.64 10.36 10.51 433,132 -0.02(-0.17%)
Aug 23, 2023 10.22 10.53 10.13 10.53 270,701 +0.26(+2.48%)
Aug 22, 2023 10.40 10.44 10.25 10.27 206,964 -0.06(-0.62%)
Aug 21, 2023 10.38 10.44 10.27 10.34 258,635 -0.09(-0.87%)
Aug 18, 2023 10.30 10.50 10.24 10.43 317,028 +0.01(+0.09%)
Aug 17, 2023 10.51 10.58 10.35 10.42 270,633 -0.06(-0.61%)
Aug 16, 2023 10.76 10.85 10.45 10.48 613,309 -0.32(-2.95%)
Aug 15, 2023 10.98 11.02 10.72 10.80 334,666 -0.28(-2.55%)
Aug 14, 2023 11.13 11.18 10.99 11.08 322,268 -0.10(-0.90%)
Aug 11, 2023 11.15 11.28 11.13 11.18 235,676 +0.02(+0.16%)
Aug 10, 2023 11.17 11.27 10.98 11.17 250,212 +0.04(+0.33%)
Aug 09, 2023 11.29 11.31 11.10 11.13 307,989 -0.21(-1.85%)
Aug 08, 2023 11.21 11.35 11.07 11.34 324,316 -0.06(-0.56%)
Aug 07, 2023 11.38 11.48 11.25 11.40 390,653 +0.05(+0.40%)
Aug 04, 2023 11.19 11.46 11.18 11.36 289,793 +0.22(+1.96%)
Aug 03, 2023 10.98 11.16 10.80 11.14 406,016 +0.21(+1.92%)
Aug 02, 2023 11.02 11.06 10.86 10.93 572,032 -0.20(-1.80%)
Aug 01, 2023 11.30 11.30 11.02 11.13 369,241 -0.23(-2.01%)
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 11.79 433,736 +0.07(+0.62%)
Jul 17, 2023 11.79 11.86 11.69 11.72 455,895 -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%)
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.