Indicators

KKR Real Estate Finance Trust Inc (NY: KREF )

9.460 +0.120 (+1.28%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	12.15	12.21	12.15	12.18	324,051	+0.02(+0.15%)
Sep 27, 2019	12.26	12.29	12.12	12.16	416,702	-0.06(-0.46%)
Sep 26, 2019	12.18	12.25	12.16	12.21	222,067	+0.02(+0.15%)
Sep 25, 2019	12.12	12.24	12.08	12.20	230,259	+0.09(+0.71%)
Sep 24, 2019	12.26	12.29	12.11	12.11	421,439	-0.13(-1.10%)
Sep 23, 2019	12.23	12.30	12.20	12.24	328,478	+0.00(+0.00%)
Sep 20, 2019	12.20	12.31	12.20	12.24	906,281	+0.05(+0.40%)
Sep 19, 2019	12.20	12.24	12.18	12.20	373,974	+0.00(+0.00%)
Sep 18, 2019	12.13	12.20	12.10	12.20	325,579	+0.07(+0.60%)
Sep 17, 2019	12.06	12.14	11.98	12.12	328,460	+0.05(+0.40%)
Sep 16, 2019	12.01	12.09	12.01	12.07	305,347	+0.03(+0.25%)
Sep 13, 2019	12.00	12.06	11.97	12.04	271,605	+0.05(+0.46%)
Sep 12, 2019	11.99	12.05	11.90	11.99	250,265	+0.00(+0.00%)
Sep 11, 2019	11.88	12.00	11.87	11.99	309,060	+0.07(+0.61%)
Sep 10, 2019	11.92	12.09	11.90	11.91	389,105	+0.01(+0.10%)
Sep 09, 2019	11.79	11.93	11.77	11.90	501,028	+0.15(+1.25%)
Sep 06, 2019	11.68	11.76	11.67	11.76	332,090	+0.09(+0.73%)
Sep 05, 2019	11.72	11.73	11.62	11.67	533,006	+0.03(+0.26%)
Sep 04, 2019	11.61	11.66	11.59	11.64	535,668	+0.07(+0.63%)

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.