Skip to main content

KKR Real Estate Finance Trust Inc (NY: KREF )

9.050 +0.110 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 11.71 11.76 11.64 11.71 368,920 +0.00(+0.00%)
Apr 29, 2019 11.76 11.80 11.70 11.71 202,359 -0.05(-0.44%)
Apr 26, 2019 11.69 11.79 11.69 11.77 203,518 +0.08(+0.65%)
Apr 25, 2019 11.70 11.73 11.65 11.69 208,790 -0.03(-0.30%)
Apr 24, 2019 11.66 11.79 11.66 11.73 503,001 +0.06(+0.55%)
Apr 23, 2019 11.65 11.71 11.64 11.66 766,012 +0.01(+0.10%)
Apr 22, 2019 11.69 11.74 11.61 11.65 376,200 -0.07(-0.59%)
Apr 18, 2019 11.70 11.78 11.67 11.72 201,624 -0.01(-0.05%)
Apr 17, 2019 11.81 11.81 11.67 11.73 233,083 -0.08(-0.64%)
Apr 16, 2019 11.82 11.88 11.69 11.80 413,593 +0.01(+0.10%)
Apr 15, 2019 11.81 11.81 11.73 11.79 599,595 +0.02(+0.15%)
Apr 12, 2019 11.82 11.82 11.73 11.77 194,909 -0.01(-0.10%)
Apr 11, 2019 11.73 11.82 11.71 11.78 313,695 +0.06(+0.55%)
Apr 10, 2019 11.67 11.76 11.67 11.72 217,805 +0.05(+0.40%)
Apr 09, 2019 11.74 11.78 11.66 11.67 198,285 -0.09(-0.79%)
Apr 08, 2019 11.69 11.78 11.64 11.77 276,383 +0.07(+0.60%)
Apr 05, 2019 11.76 11.76 11.66 11.70 735,214 -0.03(-0.30%)
Apr 04, 2019 11.66 11.77 11.66 11.73 218,117 +0.03(+0.30%)
Apr 03, 2019 11.64 11.71 11.60 11.70 489,070 +0.08(+0.65%)
Apr 02, 2019 11.69 11.69 11.62 11.62 273,145 -0.06(-0.50%)
Apr 01, 2019 11.64 11.69 11.55 11.68 391,435 +0.05(+0.45%)
Mar 29, 2019 11.71 11.74 11.60 11.63 859,012 +0.01(+0.10%)
Mar 28, 2019 11.61 11.64 11.57 11.62 269,794 +0.02(+0.20%)
Mar 27, 2019 11.59 11.61 11.55 11.59 428,437 +0.03(+0.25%)
Mar 26, 2019 11.44 11.59 11.44 11.56 293,552 +0.10(+0.84%)
Mar 25, 2019 11.48 11.55 11.44 11.47 435,533 -0.11(-0.98%)
Mar 22, 2019 11.57 11.62 11.52 11.58 818,067 +0.01(+0.10%)
Mar 21, 2019 11.51 11.59 11.45 11.57 250,751 +0.12(+1.04%)
Mar 20, 2019 11.46 11.56 11.44 11.45 301,251 -0.02(-0.15%)
Mar 19, 2019 11.58 11.59 11.46 11.47 352,745 -0.11(-0.93%)
Mar 18, 2019 11.58 11.60 11.55 11.58 817,465 -0.01(-0.10%)
Mar 15, 2019 11.61 11.64 11.49 11.59 2,304,871 -0.02(-0.20%)
Mar 14, 2019 11.62 11.63 11.56 11.61 331,112 +0.00(+0.00%)
Mar 13, 2019 11.63 11.65 11.56 11.61 560,051 +0.02(+0.15%)
Mar 12, 2019 11.61 11.66 11.56 11.59 526,998 +0.01(+0.10%)
Mar 11, 2019 11.40 11.59 11.40 11.58 455,933 +0.19(+1.70%)
Mar 08, 2019 11.48 11.48 11.32 11.39 279,842 -0.05(-0.40%)
Mar 07, 2019 11.51 11.52 11.40 11.43 285,556 -0.09(-0.74%)
Mar 06, 2019 11.60 11.60 11.48 11.52 294,771 -0.06(-0.54%)
Mar 05, 2019 11.63 11.66 11.54 11.58 471,657 -0.02(-0.15%)
Mar 04, 2019 11.54 11.61 11.52 11.60 340,165 +0.06(+0.49%)
Mar 01, 2019 11.58 11.59 11.51 11.54 447,114 -0.04(-0.34%)
Feb 28, 2019 11.52 11.67 11.50 11.58 468,702 +0.06(+0.49%)
Feb 27, 2019 11.46 11.54 11.40 11.52 285,127 +0.04(+0.35%)
Feb 26, 2019 11.49 11.54 11.46 11.48 363,898 +0.00(+0.00%)
Feb 25, 2019 11.51 11.54 11.43 11.48 374,578 +0.01(+0.05%)
Feb 22, 2019 11.53 11.54 11.45 11.48 577,976 -0.03(-0.25%)
Feb 21, 2019 11.43 11.56 11.14 11.51 523,561 +0.02(+0.15%)
Feb 20, 2019 11.58 11.58 11.42 11.49 380,198 -0.06(-0.49%)
Feb 19, 2019 11.48 11.57 11.48 11.55 299,450 -0.02(-0.15%)
Feb 15, 2019 11.64 11.64 11.52 11.56 291,802 -0.02(-0.15%)
Feb 14, 2019 11.58 11.62 11.47 11.58 398,219 -0.01(-0.10%)
Feb 13, 2019 11.69 11.69 11.55 11.59 180,553 -0.07(-0.59%)
Feb 12, 2019 11.69 11.71 11.61 11.66 216,750 +0.01(+0.05%)
Feb 11, 2019 11.62 11.69 11.59 11.65 243,948 +0.05(+0.39%)
Feb 08, 2019 11.48 11.62 11.48 11.61 230,064 +0.06(+0.54%)
Feb 07, 2019 11.55 11.59 11.52 11.55 304,480 +0.01(+0.10%)
Feb 06, 2019 11.71 11.72 11.54 11.54 358,384 -0.17(-1.46%)
Feb 05, 2019 11.79 11.81 11.68 11.71 443,163 -0.06(-0.48%)
Feb 04, 2019 11.67 11.77 11.62 11.76 322,572 +0.10(+0.88%)
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.