Skip to main content

KKR Real Estate Finance Trust Inc (NY: KREF )

9.430 -0.120 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 9.600 9.620 9.350 9.430 436,431 -0.12(-1.26%)
May 24, 2024 9.630 9.655 9.520 9.550 500,375 -0.02(-0.21%)
May 23, 2024 9.670 9.705 9.510 9.570 694,934 -0.12(-1.24%)
May 22, 2024 9.650 9.750 9.640 9.690 350,156 -0.01(-0.10%)
May 21, 2024 9.740 9.795 9.680 9.700 214,068 -0.08(-0.82%)
May 20, 2024 9.910 9.930 9.775 9.780 203,098 -0.10(-1.01%)
May 17, 2024 9.870 9.910 9.810 9.880 319,694 +0.04(+0.41%)
May 16, 2024 9.800 9.880 9.730 9.840 522,789 +0.05(+0.51%)
May 15, 2024 9.870 9.965 9.745 9.790 453,231 +0.04(+0.41%)
May 14, 2024 9.810 9.875 9.701 9.750 319,286 +0.06(+0.62%)
May 13, 2024 9.650 9.750 9.635 9.690 353,602 +0.09(+0.94%)
May 10, 2024 9.680 9.730 9.535 9.600 270,633 -0.06(-0.62%)
May 09, 2024 9.540 9.730 9.515 9.660 365,536 +0.12(+1.26%)
May 08, 2024 9.550 9.655 9.510 9.540 459,763 -0.09(-0.93%)
May 07, 2024 9.700 9.720 9.555 9.630 692,665 -0.05(-0.52%)
May 06, 2024 9.740 9.795 9.650 9.680 601,896 +0.03(+0.31%)
May 03, 2024 9.900 9.980 9.610 9.650 574,139 -0.02(-0.21%)
May 02, 2024 9.800 9.800 9.596 9.670 593,315 +0.02(+0.21%)
May 01, 2024 9.440 9.835 9.420 9.650 647,199 +0.24(+2.55%)
Apr 30, 2024 9.550 9.555 9.390 9.410 906,410 -0.20(-2.08%)
Apr 29, 2024 9.660 9.750 9.560 9.610 407,795 -0.01(-0.10%)
Apr 26, 2024 9.600 9.670 9.540 9.620 581,263 +0.06(+0.63%)
Apr 25, 2024 9.650 9.690 9.480 9.560 845,709 -0.22(-2.25%)
Apr 24, 2024 9.850 9.880 9.530 9.780 863,888 -0.24(-2.40%)
Apr 23, 2024 9.860 10.07 9.830 10.02 551,575 +0.17(+1.73%)
Apr 22, 2024 9.800 9.880 9.735 9.850 350,617 +0.09(+0.92%)
Apr 19, 2024 9.540 9.780 9.530 9.760 416,503 +0.19(+1.99%)
Apr 18, 2024 9.470 9.665 9.440 9.570 439,798 +0.16(+1.70%)
Apr 17, 2024 9.580 9.660 9.410 9.410 463,935 -0.10(-1.05%)
Apr 16, 2024 9.570 9.620 9.435 9.510 496,333 -0.09(-0.94%)
Apr 15, 2024 9.650 9.795 9.470 9.600 732,589 +0.02(+0.21%)
Apr 12, 2024 9.640 9.730 9.530 9.580 436,390 -0.13(-1.34%)
Apr 11, 2024 9.550 9.785 9.520 9.710 478,984 +0.23(+2.43%)
Apr 10, 2024 9.670 9.670 9.360 9.480 708,031 -0.43(-4.34%)
Apr 09, 2024 9.810 9.920 9.790 9.910 223,378 +0.15(+1.54%)
Apr 08, 2024 9.830 9.870 9.695 9.760 355,876 +0.00(+0.00%)
Apr 05, 2024 9.720 9.820 9.670 9.760 287,728 -0.01(-0.10%)
Apr 04, 2024 10.02 10.21 9.750 9.770 482,481 -0.17(-1.71%)
Apr 03, 2024 9.740 9.955 9.730 9.940 490,798 +0.17(+1.74%)
Apr 02, 2024 9.770 9.900 9.670 9.770 553,913 -0.09(-0.91%)
Apr 01, 2024 10.04 10.04 9.760 9.860 379,773 -0.20(-1.99%)
Mar 28, 2024 9.990 10.00 10.00 10.06 553,204 +0.10(+1.00%)
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%)
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.