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 )

11.89 -0.09 (-0.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2024 9.104 9.109 8.951 8.970 950,819 -0.19(-2.08%)
Apr 29, 2024 9.209 9.295 9.113 9.161 427,774 -0.01(-0.10%)
Apr 26, 2024 9.152 9.218 9.094 9.171 609,741 +0.06(+0.63%)
Apr 25, 2024 9.199 9.237 9.037 9.113 887,144 -0.21(-2.25%)
Apr 24, 2024 9.390 9.419 9.085 9.323 906,213 -0.23(-2.40%)
Apr 23, 2024 9.399 9.600 9.371 9.552 578,599 +0.16(+1.73%)
Apr 22, 2024 9.342 9.419 9.280 9.390 367,795 +0.09(+0.92%)
Apr 19, 2024 9.094 9.323 9.085 9.304 436,909 +0.18(+1.99%)
Apr 18, 2024 9.028 9.214 8.999 9.123 461,345 +0.15(+1.70%)
Apr 17, 2024 9.133 9.209 8.970 8.970 486,665 -0.10(-1.05%)
Apr 16, 2024 9.123 9.171 8.994 9.066 520,650 -0.09(-0.94%)
Apr 15, 2024 9.199 9.338 9.028 9.152 768,481 +0.02(+0.21%)
Apr 12, 2024 9.190 9.276 9.085 9.133 457,770 -0.12(-1.34%)
Apr 11, 2024 9.104 9.328 9.075 9.256 502,451 +0.22(+2.43%)
Apr 10, 2024 9.218 9.218 8.923 9.037 742,720 -0.41(-4.34%)
Apr 09, 2024 9.352 9.457 9.333 9.447 234,322 +0.14(+1.54%)
Apr 08, 2024 9.371 9.409 9.242 9.304 373,312 +0.00(+0.00%)
Apr 05, 2024 9.266 9.361 9.218 9.304 301,825 -0.01(-0.10%)
Apr 04, 2024 9.552 9.733 9.295 9.314 506,119 -0.16(-1.71%)
Apr 03, 2024 9.285 9.490 9.276 9.476 514,844 +0.16(+1.74%)
Apr 02, 2024 9.314 9.438 9.218 9.314 581,051 -0.09(-0.91%)
Apr 01, 2024 9.571 9.571 9.304 9.399 398,379 -0.19(-1.99%)
Mar 28, 2024 9.523 9.533 9.533 9.590 580,308 +0.10(+1.00%)
Mar 27, 2024 9.419 9.581 9.419 9.495 404,926 +0.14(+1.53%)
Mar 26, 2024 9.659 9.659 9.324 9.352 449,133 -0.20(-2.04%)
Mar 25, 2024 9.454 9.645 9.454 9.547 285,404 +0.12(+1.28%)
Mar 22, 2024 9.566 9.614 9.384 9.426 427,660 -0.09(-0.98%)
Mar 21, 2024 9.463 9.594 9.463 9.519 421,379 +0.11(+1.19%)
Mar 20, 2024 9.147 9.473 9.110 9.408 415,962 +0.23(+2.53%)
Mar 19, 2024 9.231 9.315 9.082 9.175 348,404 -0.11(-1.20%)
Mar 18, 2024 9.426 9.426 9.259 9.287 367,773 -0.13(-1.38%)
Mar 15, 2024 9.184 9.477 9.184 9.417 1,343,471 +0.18(+1.91%)
Mar 14, 2024 9.435 9.491 9.184 9.240 421,662 -0.21(-2.26%)
Mar 13, 2024 9.454 9.584 9.417 9.454 461,845 +0.01(+0.10%)
Mar 12, 2024 9.408 9.519 9.361 9.445 464,530 +0.01(+0.10%)
Mar 11, 2024 9.250 9.482 9.250 9.435 452,528 +0.13(+1.40%)
Mar 08, 2024 9.277 9.389 9.175 9.305 435,710 +0.10(+1.11%)
Mar 07, 2024 9.147 9.268 9.110 9.203 685,199 +0.19(+2.06%)
Mar 06, 2024 9.138 9.157 8.971 9.017 458,269 -0.02(-0.21%)
Mar 05, 2024 8.999 9.129 8.952 9.036 569,511 -0.01(-0.10%)
Mar 04, 2024 9.129 9.184 9.008 9.045 660,524 -0.11(-1.22%)
Mar 01, 2024 9.036 9.189 8.933 9.157 815,995 +0.09(+1.03%)
Feb 29, 2024 8.766 9.073 8.692 9.064 1,130,049 +0.45(+5.18%)
Feb 28, 2024 8.701 8.776 8.608 8.617 875,899 -0.16(-1.80%)
Feb 27, 2024 8.841 8.906 8.719 8.775 906,766 +0.00(+0.00%)
Feb 26, 2024 8.952 9.068 8.748 8.775 723,558 -0.25(-2.78%)
Feb 23, 2024 8.961 9.268 8.924 9.026 991,627 +0.07(+0.73%)
Feb 22, 2024 8.748 9.064 8.682 8.961 1,036,636 +0.14(+1.58%)
Feb 21, 2024 8.515 8.831 8.450 8.822 789,677 +0.27(+3.15%)
Feb 20, 2024 8.710 8.775 8.524 8.552 919,466 -0.24(-2.75%)
Feb 16, 2024 8.794 8.915 8.682 8.794 737,665 -0.17(-1.87%)
Feb 15, 2024 8.757 9.036 8.757 8.961 950,555 +0.27(+3.10%)
Feb 14, 2024 8.701 8.743 8.562 8.692 583,215 +0.12(+1.41%)
Feb 13, 2024 8.627 8.757 8.497 8.571 1,395,294 -0.29(-3.25%)
Feb 12, 2024 8.868 9.036 8.803 8.859 1,683,696 +0.01(+0.10%)
Feb 09, 2024 9.203 9.203 8.701 8.850 2,025,163 -0.17(-1.86%)
Feb 08, 2024 9.315 9.343 8.924 9.017 2,650,471 -0.41(-4.34%)
Feb 07, 2024 9.584 9.602 8.831 9.426 3,203,238 -1.52(-13.85%)
Feb 06, 2024 10.94 11.12 10.85 10.94 535,014 -0.02(-0.17%)
Feb 05, 2024 10.97 11.04 10.67 10.96 567,437 -0.16(-1.42%)
Feb 02, 2024 11.22 11.29 11.11 11.12 473,137 -0.31(-2.68%)
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.