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 )

9.840 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2020 10.55 10.89 10.44 10.60 1,469,626 -0.12(-1.10%)
May 28, 2020 10.79 11.16 10.59 10.72 816,109 +0.13(+1.24%)
May 27, 2020 10.80 10.97 10.32 10.59 1,061,080 +0.07(+0.62%)
May 26, 2020 10.34 10.63 10.26 10.52 560,864 +0.44(+4.35%)
May 22, 2020 9.722 10.14 9.669 10.08 550,670 +0.39(+4.05%)
May 21, 2020 9.885 10.12 9.656 9.689 491,959 -0.24(-2.37%)
May 20, 2020 9.754 9.978 9.650 9.925 354,141 +0.33(+3.48%)
May 19, 2020 9.565 9.846 9.434 9.591 383,305 -0.05(-0.48%)
May 18, 2020 9.447 9.722 9.312 9.637 1,191,327 +0.60(+6.59%)
May 15, 2020 9.204 9.244 8.759 9.041 3,614,875 -0.27(-2.88%)
May 14, 2020 9.041 9.322 8.641 9.309 1,039,199 +0.05(+0.49%)
May 13, 2020 9.689 9.820 9.034 9.263 967,332 -0.51(-5.22%)
May 12, 2020 10.15 10.35 9.669 9.774 976,314 -0.33(-3.24%)
May 11, 2020 10.49 10.49 10.05 10.10 657,091 -0.50(-4.75%)
May 08, 2020 10.55 10.66 10.37 10.61 980,667 +0.23(+2.21%)
May 07, 2020 10.23 10.67 10.14 10.38 771,314 -0.04(-0.38%)
May 06, 2020 10.55 10.55 10.08 10.42 642,725 +0.36(+3.58%)
May 05, 2020 10.38 10.61 10.02 10.06 559,087 -0.11(-1.09%)
May 04, 2020 10.11 10.34 9.866 10.17 635,338 -0.20(-1.90%)
May 01, 2020 9.984 10.38 9.898 10.36 764,981 +0.03(+0.32%)
Apr 30, 2020 10.74 10.79 10.25 10.33 1,055,937 -0.54(-5.00%)
Apr 29, 2020 10.32 11.33 10.19 10.87 1,537,987 +0.92(+9.20%)
Apr 28, 2020 9.571 10.17 9.571 9.957 944,984 +0.53(+5.62%)
Apr 27, 2020 9.447 9.584 9.250 9.427 569,937 +0.03(+0.28%)
Apr 24, 2020 9.421 9.578 8.988 9.401 682,190 +0.04(+0.42%)
Apr 23, 2020 9.316 9.813 9.276 9.362 523,908 +0.06(+0.63%)
Apr 22, 2020 9.689 9.689 9.126 9.303 856,584 -0.18(-1.86%)
Apr 21, 2020 9.165 9.728 9.165 9.479 939,707 +0.05(+0.56%)
Apr 20, 2020 9.682 9.885 9.335 9.427 869,241 -0.43(-4.32%)
Apr 17, 2020 9.997 10.36 9.761 9.853 1,008,774 +0.12(+1.21%)
Apr 16, 2020 9.813 10.20 9.555 9.735 744,850 -0.11(-1.13%)
Apr 15, 2020 10.16 10.55 9.656 9.846 787,436 -0.30(-2.97%)
Apr 14, 2020 10.60 10.97 9.951 10.15 1,084,656 -0.33(-3.12%)
Apr 13, 2020 10.63 10.64 9.800 10.47 1,351,127 -0.23(-2.14%)
Apr 09, 2020 10.34 11.32 10.17 10.70 1,073,388 +0.85(+8.64%)
Apr 08, 2020 9.591 10.42 9.447 9.853 1,228,836 +0.54(+5.76%)
Apr 07, 2020 9.761 10.18 9.257 9.316 1,853,423 +0.03(+0.35%)
Apr 06, 2020 8.622 9.512 8.622 9.283 960,715 +0.88(+10.52%)
Apr 03, 2020 9.276 9.473 8.147 8.399 1,334,899 -0.94(-10.09%)
Apr 02, 2020 9.460 9.839 8.982 9.342 2,297,152 -0.16(-1.65%)
Apr 01, 2020 9.309 9.673 9.057 9.499 1,652,840 -0.33(-3.33%)
Mar 31, 2020 9.434 10.73 9.290 9.826 2,033,415 +0.27(+2.81%)
Mar 30, 2020 9.820 10.07 8.887 9.558 1,752,289 -0.35(-3.57%)
Mar 27, 2020 8.600 10.36 8.594 9.911 3,115,102 +1.28(+14.82%)
Mar 26, 2020 7.384 9.682 7.384 8.632 2,630,516 +1.36(+18.74%)
Mar 25, 2020 6.576 8.078 6.410 7.270 2,249,424 +0.73(+11.09%)
Mar 24, 2020 6.455 6.996 6.455 6.544 1,081,435 +0.36(+5.76%)
Mar 23, 2020 6.219 6.353 5.347 6.188 1,679,566 -0.14(-2.21%)
Mar 20, 2020 7.391 8.403 6.073 6.328 2,025,994 -1.02(-13.94%)
Mar 19, 2020 6.684 7.995 5.086 7.352 2,386,049 +0.67(+10.00%)
Mar 18, 2020 7.066 7.098 4.354 6.684 2,693,533 -0.80(-10.64%)
Mar 17, 2020 8.059 8.161 7.257 7.480 1,824,725 -0.45(-5.70%)
Mar 16, 2020 8.785 9.103 7.932 7.932 1,375,924 -2.48(-23.79%)
Mar 13, 2020 10.83 11.03 9.612 10.41 1,818,949 +0.14(+1.36%)
Mar 12, 2020 11.06 11.06 10.18 10.27 1,640,451 -1.33(-11.47%)
Mar 11, 2020 12.00 12.03 11.42 11.60 1,098,118 -0.39(-3.24%)
Mar 10, 2020 11.80 12.02 11.47 11.99 1,868,734 +0.32(+2.78%)
Mar 09, 2020 12.02 12.02 11.62 11.66 1,351,886 -0.77(-6.20%)
Mar 06, 2020 12.51 12.51 12.19 12.43 1,292,068 -0.27(-2.11%)
Mar 05, 2020 12.75 12.81 12.57 12.70 955,987 -0.19(-1.48%)
Mar 04, 2020 13.01 13.01 12.79 12.89 761,154 +0.07(+0.55%)
Mar 03, 2020 12.98 13.15 12.60 12.82 1,078,574 -0.15(-1.13%)
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.