Skip to main content

KKR Real Estate Finance Trust Inc (NY: KREF )

9.660 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 9.700 9.820 9.615 9.660 479,329 -0.01(-0.10%)
Jul 11, 2024 9.480 9.740 9.480 9.670 468,382 +0.31(+3.31%)
Jul 10, 2024 9.290 9.370 9.250 9.360 203,018 +0.09(+0.97%)
Jul 09, 2024 9.210 9.280 9.140 9.270 252,445 +0.03(+0.32%)
Jul 08, 2024 9.130 9.260 9.110 9.240 392,773 +0.16(+1.76%)
Jul 05, 2024 9.150 9.190 8.980 9.080 464,888 -0.03(-0.33%)
Jul 03, 2024 9.100 9.225 9.060 9.110 174,655 +0.06(+0.66%)
Jul 02, 2024 8.880 9.070 8.870 9.050 351,556 +0.16(+1.80%)
Jul 01, 2024 9.050 9.110 8.710 8.890 654,530 -0.16(-1.77%)
Jun 28, 2024 9.040 9.100 8.896 9.050 1,272,742 +0.11(+1.23%)
Jun 27, 2024 9.144 9.144 8.872 8.940 366,553 -0.14(-1.50%)
Jun 26, 2024 9.047 9.159 9.008 9.076 291,637 -0.04(-0.43%)
Jun 25, 2024 9.203 9.203 9.096 9.115 356,529 -0.06(-0.64%)
Jun 24, 2024 9.144 9.251 9.135 9.173 259,365 +0.01(+0.11%)
Jun 21, 2024 9.135 9.188 9.076 9.164 1,166,549 +0.05(+0.53%)
Jun 20, 2024 9.018 9.193 8.993 9.115 375,945 +0.03(+0.32%)
Jun 18, 2024 9.047 9.086 9.013 9.086 292,587 +0.02(+0.21%)
Jun 17, 2024 9.008 9.135 8.959 9.066 382,897 +0.03(+0.32%)
Jun 14, 2024 8.989 9.117 8.989 9.037 310,882 -0.06(-0.64%)
Jun 13, 2024 9.008 9.105 8.935 9.096 257,996 +0.10(+1.08%)
Jun 12, 2024 9.144 9.164 8.979 8.998 368,487 +0.12(+1.31%)
Jun 11, 2024 8.911 8.940 8.852 8.882 440,266 -0.08(-0.87%)
Jun 10, 2024 8.998 9.028 8.926 8.959 318,153 -0.05(-0.54%)
Jun 07, 2024 8.959 9.052 8.959 9.008 290,621 -0.09(-0.96%)
Jun 06, 2024 9.154 9.203 9.037 9.096 263,498 -0.11(-1.16%)
Jun 05, 2024 9.154 9.222 9.081 9.203 394,549 +0.07(+0.75%)
Jun 04, 2024 9.193 9.232 9.062 9.135 355,582 -0.12(-1.26%)
Jun 03, 2024 9.300 9.300 9.057 9.251 402,865 +0.05(+0.53%)
May 31, 2024 9.125 9.261 9.096 9.203 399,032 +0.12(+1.28%)
May 30, 2024 8.979 9.135 8.921 9.086 390,867 +0.19(+2.19%)
May 29, 2024 9.066 9.076 8.862 8.891 552,815 -0.28(-3.08%)
May 28, 2024 9.339 9.358 9.096 9.173 448,635 -0.12(-1.26%)
May 24, 2024 9.368 9.392 9.261 9.290 514,367 -0.02(-0.21%)
May 23, 2024 9.407 9.441 9.251 9.310 714,367 -0.12(-1.24%)
May 22, 2024 9.387 9.485 9.378 9.426 359,947 -0.01(-0.10%)
May 21, 2024 9.475 9.529 9.417 9.436 220,054 -0.08(-0.82%)
May 20, 2024 9.640 9.660 9.509 9.514 208,777 -0.10(-1.01%)
May 17, 2024 9.601 9.640 9.543 9.611 328,634 +0.04(+0.41%)
May 16, 2024 9.533 9.611 9.465 9.572 537,408 +0.05(+0.51%)
May 15, 2024 9.601 9.694 9.480 9.524 465,905 +0.04(+0.41%)
May 14, 2024 9.543 9.606 9.437 9.485 328,214 +0.06(+0.62%)
May 13, 2024 9.387 9.485 9.373 9.426 363,490 +0.09(+0.94%)
May 10, 2024 9.417 9.465 9.276 9.339 278,201 -0.06(-0.62%)
May 09, 2024 9.280 9.465 9.256 9.397 375,757 +0.12(+1.26%)
May 08, 2024 9.290 9.392 9.251 9.280 472,619 -0.09(-0.93%)
May 07, 2024 9.436 9.456 9.295 9.368 712,034 -0.05(-0.52%)
May 06, 2024 9.475 9.529 9.387 9.417 618,727 +0.03(+0.31%)
May 03, 2024 9.631 9.709 9.349 9.387 590,194 -0.02(-0.21%)
May 02, 2024 9.533 9.533 9.335 9.407 609,906 +0.02(+0.21%)
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.