Skip to main content

KKR Real Estate Finance Trust Inc (NY: KREF )

9.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.880 10.05 9.880 9.960 386,014 +0.15(+1.53%)
Mar 26, 2024 10.13 10.13 9.781 9.810 428,156 -0.20(-2.04%)
Mar 25, 2024 9.917 10.12 9.917 10.01 272,074 +0.13(+1.28%)
Mar 22, 2024 10.03 10.09 9.844 9.888 407,686 -0.10(-0.98%)
Mar 21, 2024 9.927 10.06 9.927 9.986 401,698 +0.12(+1.19%)
Mar 20, 2024 9.595 9.937 9.556 9.869 396,534 +0.24(+2.53%)
Mar 19, 2024 9.683 9.771 9.527 9.625 332,131 -0.12(-1.20%)
Mar 18, 2024 9.888 9.888 9.712 9.742 350,596 -0.14(-1.38%)
Mar 15, 2024 9.634 9.942 9.634 9.878 1,280,723 +0.19(+1.91%)
Mar 14, 2024 9.898 9.956 9.634 9.693 401,968 -0.22(-2.26%)
Mar 13, 2024 9.917 10.05 9.878 9.917 440,274 +0.01(+0.10%)
Mar 12, 2024 9.869 9.986 9.820 9.908 442,833 +0.01(+0.10%)
Mar 11, 2024 9.703 9.947 9.703 9.898 431,392 +0.14(+1.40%)
Mar 08, 2024 9.732 9.849 9.625 9.761 415,360 +0.11(+1.11%)
Mar 07, 2024 9.595 9.722 9.556 9.654 653,196 +0.20(+2.06%)
Mar 06, 2024 9.586 9.605 9.410 9.459 436,865 -0.02(-0.21%)
Mar 05, 2024 9.439 9.576 9.391 9.478 542,911 -0.01(-0.10%)
Mar 04, 2024 9.576 9.634 9.449 9.488 629,673 -0.12(-1.22%)
Mar 01, 2024 9.478 9.639 9.371 9.605 777,883 +0.10(+1.03%)
Feb 29, 2024 9.196 9.517 9.118 9.508 1,077,269 +0.47(+5.18%)
Feb 28, 2024 9.127 9.206 9.030 9.040 834,989 -0.17(-1.80%)
Feb 27, 2024 9.274 9.342 9.146 9.205 864,414 +0.00(+0.00%)
Feb 26, 2024 9.391 9.513 9.176 9.205 689,764 -0.26(-2.78%)
Feb 23, 2024 9.400 9.722 9.361 9.469 945,311 +0.07(+0.73%)
Feb 22, 2024 9.176 9.508 9.108 9.400 988,219 +0.15(+1.58%)
Feb 21, 2024 8.932 9.264 8.864 9.254 752,794 +0.28(+3.15%)
Feb 20, 2024 9.137 9.205 8.942 8.971 876,521 -0.25(-2.75%)
Feb 16, 2024 9.225 9.352 9.108 9.225 703,211 -0.18(-1.87%)
Feb 15, 2024 9.186 9.478 9.186 9.400 906,158 +0.28(+3.10%)
Feb 14, 2024 9.127 9.171 8.981 9.118 555,975 +0.13(+1.41%)
Feb 13, 2024 9.049 9.186 8.913 8.991 1,330,125 -0.30(-3.25%)
Feb 12, 2024 9.303 9.478 9.235 9.293 1,605,057 +0.01(+0.11%)
Feb 09, 2024 9.654 9.654 9.127 9.283 1,930,575 -0.18(-1.86%)
Feb 08, 2024 9.771 9.800 9.361 9.459 2,526,678 -0.43(-4.34%)
Feb 07, 2024 10.05 10.07 9.186 9.888 3,053,627 -1.59(-13.85%)
Feb 06, 2024 11.48 11.66 11.38 11.48 510,025 -0.02(-0.17%)
Feb 05, 2024 11.51 11.58 11.19 11.50 540,934 -0.17(-1.42%)
Feb 02, 2024 11.77 11.85 11.65 11.66 451,038 -0.32(-2.69%)
Feb 01, 2024 11.98 12.03 11.68 11.98 446,529 +0.05(+0.41%)
Jan 31, 2024 12.36 12.39 11.88 11.94 550,358 -0.50(-4.00%)
Jan 30, 2024 12.71 12.76 12.43 12.43 270,641 -0.35(-2.75%)
Jan 29, 2024 12.62 12.86 12.56 12.78 455,122 +0.20(+1.55%)
Jan 26, 2024 12.62 12.67 12.50 12.59 209,584 +0.09(+0.70%)
Jan 25, 2024 12.56 12.61 12.31 12.50 341,094 +0.14(+1.10%)
Jan 24, 2024 12.58 12.60 12.31 12.36 370,108 -0.05(-0.39%)
Jan 23, 2024 12.45 12.53 12.36 12.41 383,052 +0.08(+0.63%)
Jan 22, 2024 12.28 12.49 12.23 12.34 423,397 +0.14(+1.12%)
Jan 19, 2024 12.12 12.24 11.96 12.20 293,755 +0.11(+0.89%)
Jan 18, 2024 12.11 12.12 11.90 12.09 388,054 +0.13(+1.06%)
Jan 17, 2024 11.98 12.25 11.87 11.97 422,818 -0.27(-2.23%)
Jan 16, 2024 12.43 12.44 12.20 12.24 412,923 -0.30(-2.41%)
Jan 12, 2024 12.82 12.96 12.43 12.54 494,450 -0.13(-1.00%)
Jan 11, 2024 12.71 12.75 12.50 12.67 306,691 -0.17(-1.29%)
Jan 10, 2024 12.61 12.83 12.61 12.83 329,284 +0.20(+1.62%)
Jan 09, 2024 12.63 12.69 12.57 12.63 251,389 -0.17(-1.30%)
Jan 08, 2024 12.49 12.80 12.45 12.79 358,775 +0.26(+2.10%)
Jan 05, 2024 12.38 12.67 12.35 12.53 304,828 +0.02(+0.16%)
Jan 04, 2024 12.58 12.67 12.48 12.51 325,036 -0.02(-0.16%)
Jan 03, 2024 12.62 12.81 12.49 12.53 390,840 -0.33(-2.58%)
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.