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 )

12.61 -0.25 (-1.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 10.14 10.46 10.02 10.18 1,530,011 -0.11(-1.10%)
May 28, 2020 10.36 10.72 10.17 10.29 849,642 +0.13(+1.24%)
May 27, 2020 10.38 10.54 9.910 10.17 1,104,679 +0.06(+0.62%)
May 26, 2020 9.929 10.21 9.854 10.11 583,909 +0.42(+4.35%)
May 22, 2020 9.338 9.740 9.288 9.684 573,297 +0.38(+4.05%)
May 21, 2020 9.495 9.722 9.275 9.307 512,173 -0.23(-2.37%)
May 20, 2020 9.369 9.585 9.269 9.533 368,692 +0.32(+3.48%)
May 19, 2020 9.187 9.457 9.061 9.212 399,054 -0.04(-0.48%)
May 18, 2020 9.074 9.338 8.945 9.256 1,240,278 +0.57(+6.59%)
May 15, 2020 8.841 8.879 8.414 8.684 3,763,406 -0.26(-2.88%)
May 14, 2020 8.684 8.954 8.300 8.942 1,081,898 +0.04(+0.49%)
May 13, 2020 9.307 9.432 8.678 8.898 1,007,078 -0.49(-5.22%)
May 12, 2020 9.747 9.942 9.288 9.388 1,016,429 -0.31(-3.24%)
May 11, 2020 10.07 10.07 9.652 9.703 684,090 -0.48(-4.75%)
May 08, 2020 10.14 10.24 9.960 10.19 1,020,962 +0.22(+2.21%)
May 07, 2020 9.822 10.25 9.740 9.967 803,007 -0.04(-0.38%)
May 06, 2020 10.13 10.13 9.678 10.00 669,134 +0.35(+3.58%)
May 05, 2020 9.973 10.19 9.621 9.659 582,059 -0.11(-1.09%)
May 04, 2020 9.715 9.935 9.476 9.766 661,443 -0.19(-1.90%)
May 01, 2020 9.589 9.973 9.508 9.954 796,414 +0.03(+0.32%)
Apr 30, 2020 10.32 10.36 9.844 9.923 1,099,324 -0.52(-5.00%)
Apr 29, 2020 9.916 10.88 9.791 10.44 1,601,181 +0.88(+9.20%)
Apr 28, 2020 9.193 9.766 9.193 9.564 983,813 +0.51(+5.62%)
Apr 27, 2020 9.074 9.206 8.885 9.055 593,355 +0.03(+0.28%)
Apr 24, 2020 9.049 9.200 8.634 9.030 710,220 +0.04(+0.42%)
Apr 23, 2020 8.948 9.426 8.910 8.992 545,435 +0.06(+0.63%)
Apr 22, 2020 9.307 9.307 8.766 8.936 891,780 -0.17(-1.86%)
Apr 21, 2020 8.803 9.344 8.803 9.105 978,318 +0.05(+0.56%)
Apr 20, 2020 9.300 9.495 8.967 9.055 904,957 -0.41(-4.32%)
Apr 17, 2020 9.602 9.948 9.376 9.464 1,050,223 +0.11(+1.21%)
Apr 16, 2020 9.426 9.797 9.178 9.351 775,455 -0.11(-1.13%)
Apr 15, 2020 9.759 10.14 9.275 9.457 819,791 -0.29(-2.97%)
Apr 14, 2020 10.18 10.53 9.558 9.747 1,129,223 -0.31(-3.13%)
Apr 13, 2020 10.21 10.22 9.413 10.06 1,406,644 -0.22(-2.14%)
Apr 09, 2020 9.929 10.87 9.772 10.28 1,117,492 +0.82(+8.64%)
Apr 08, 2020 9.212 10.00 9.074 9.464 1,279,327 +0.52(+5.76%)
Apr 07, 2020 9.376 9.778 8.892 8.948 1,929,578 +0.03(+0.35%)
Apr 06, 2020 8.282 9.137 8.282 8.917 1,000,189 +0.85(+10.52%)
Apr 03, 2020 8.910 9.099 7.826 8.068 1,389,748 -0.91(-10.09%)
Apr 02, 2020 9.086 9.451 8.627 8.973 2,391,540 -0.15(-1.65%)
Apr 01, 2020 8.942 9.291 8.700 9.124 1,720,753 -0.31(-3.33%)
Mar 31, 2020 9.061 10.31 8.923 9.439 2,116,966 +0.26(+2.81%)
Mar 30, 2020 9.432 9.668 8.537 9.181 1,824,289 -0.34(-3.57%)
Mar 27, 2020 8.261 9.948 8.255 9.520 3,243,098 +1.23(+14.82%)
Mar 26, 2020 7.093 9.300 7.093 8.291 2,738,600 +1.31(+18.74%)
Mar 25, 2020 6.316 7.759 6.157 6.983 2,341,850 +0.70(+11.09%)
Mar 24, 2020 6.200 6.720 6.200 6.286 1,125,870 +0.34(+5.76%)
Mar 23, 2020 5.974 6.102 5.136 5.943 1,748,577 -0.13(-2.21%)
Mar 20, 2020 7.099 8.071 5.833 6.078 2,109,240 -0.98(-13.94%)
Mar 19, 2020 6.420 7.680 4.886 7.062 2,484,088 +0.64(+10.00%)
Mar 18, 2020 6.787 6.818 4.182 6.420 2,804,206 -0.76(-10.64%)
Mar 17, 2020 7.741 7.839 6.971 7.185 1,899,701 -0.43(-5.70%)
Mar 16, 2020 8.438 8.744 7.619 7.619 1,432,459 -2.38(-23.79%)
Mar 13, 2020 10.41 10.59 9.233 9.997 1,893,687 +0.13(+1.36%)
Mar 12, 2020 10.63 10.63 9.777 9.863 1,707,854 -1.28(-11.47%)
Mar 11, 2020 11.53 11.56 10.97 11.14 1,143,238 -0.37(-3.24%)
Mar 10, 2020 11.33 11.55 11.02 11.51 1,945,518 +0.31(+2.78%)
Mar 09, 2020 11.54 11.54 11.16 11.20 1,407,434 -0.74(-6.20%)
Mar 06, 2020 12.02 12.02 11.71 11.94 1,345,157 -0.26(-2.11%)
Mar 05, 2020 12.25 12.30 12.07 12.20 995,268 -0.18(-1.48%)
Mar 04, 2020 12.49 12.50 12.28 12.38 792,429 +0.07(+0.55%)
Mar 03, 2020 12.47 12.63 12.10 12.31 1,122,892 -0.14(-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.