Indicators

KKR Real Estate Finance Trust Inc (NY: KREF )

9.260 -0.090 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.34	15.46	15.26	15.42	450,897	+0.12(+0.75%)
May 27, 2021	15.28	15.44	15.26	15.31	623,807	+0.09(+0.57%)
May 26, 2021	15.00	15.24	14.84	15.22	486,994	+0.22(+1.44%)
May 25, 2021	15.19	15.28	15.00	15.00	532,899	-0.16(-1.05%)
May 24, 2021	14.88	15.18	14.74	15.16	666,391	+0.24(+1.59%)
May 21, 2021	15.13	15.21	14.92	14.92	1,746,809	-0.12(-0.81%)
May 20, 2021	14.94	15.15	14.77	15.05	1,126,549	+0.13(+0.87%)
May 19, 2021	14.73	14.92	14.51	14.92	857,353	+0.11(+0.73%)
May 18, 2021	14.84	15.00	14.66	14.81	1,030,093	-0.03(-0.19%)
May 17, 2021	14.68	14.97	14.51	14.84	1,524,940	+0.19(+1.33%)
May 14, 2021	14.37	14.66	14.32	14.64	1,003,304	+0.32(+2.22%)
May 13, 2021	14.04	14.50	13.96	14.32	1,086,053	+0.34(+2.42%)
May 12, 2021	14.43	14.46	13.94	13.99	1,476,209	-0.43(-2.95%)
May 11, 2021	13.96	14.56	13.88	14.41	6,368,725	-0.83(-5.44%)
May 10, 2021	15.23	15.36	15.11	15.24	416,419	+0.04(+0.28%)
May 07, 2021	15.18	15.36	15.01	15.20	343,445	-0.07(-0.47%)
May 06, 2021	15.17	15.28	15.01	15.27	285,953	+0.07(+0.47%)
May 05, 2021	15.21	15.24	15.07	15.20	304,813	-0.07(-0.47%)
May 04, 2021	15.34	15.44	15.11	15.27	305,793	-0.09(-0.56%)

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.