Skip to main content

KKR Real Estate Finance Trust Inc (NY: KREF )

12.92 +0.36 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 12.54 12.92 12.47 12.92 487,340 +0.36(+2.87%)
Nov 30, 2023 12.42 12.58 12.40 12.56 392,449 +0.17(+1.37%)
Nov 29, 2023 12.15 12.45 12.15 12.39 751,381 +0.36(+2.99%)
Nov 28, 2023 12.07 12.08 11.88 12.03 242,924 -0.03(-0.25%)
Nov 27, 2023 12.15 12.15 11.97 12.06 295,917 -0.10(-0.82%)
Nov 24, 2023 12.19 12.20 12.09 12.16 151,400 +0.00(+0.00%)
Nov 22, 2023 12.22 12.30 12.11 12.16 249,591 +0.07(+0.58%)
Nov 21, 2023 12.22 12.25 12.05 12.09 279,443 -0.22(-1.79%)
Nov 20, 2023 12.27 12.37 12.19 12.31 327,280 +0.04(+0.33%)
Nov 17, 2023 12.33 12.42 12.22 12.27 387,695 +0.05(+0.41%)
Nov 16, 2023 12.35 12.40 12.11 12.22 371,207 -0.16(-1.29%)
Nov 15, 2023 12.10 12.41 11.96 12.38 458,066 +0.29(+2.40%)
Nov 14, 2023 11.78 12.14 11.77 12.09 457,198 +0.70(+6.15%)
Nov 13, 2023 11.40 11.44 11.29 11.39 237,708 -0.04(-0.35%)
Nov 10, 2023 11.50 11.53 11.32 11.43 319,678 -0.02(-0.17%)
Nov 09, 2023 11.68 11.73 11.42 11.45 222,008 -0.18(-1.55%)
Nov 08, 2023 11.64 11.65 11.44 11.63 227,205 -0.03(-0.26%)
Nov 07, 2023 11.60 11.73 11.50 11.66 235,818 +0.04(+0.34%)
Nov 06, 2023 11.64 11.73 11.40 11.62 456,116 -0.04(-0.34%)
Nov 03, 2023 11.65 11.85 11.63 11.66 459,863 +0.28(+2.46%)
Nov 02, 2023 10.76 11.40 10.76 11.38 575,633 +0.79(+7.46%)
Nov 01, 2023 10.39 10.60 10.33 10.59 365,639 +0.15(+1.44%)
Oct 31, 2023 10.48 10.60 10.37 10.44 394,898 +0.03(+0.29%)
Oct 30, 2023 10.43 10.56 10.30 10.41 559,086 -0.02(-0.19%)
Oct 27, 2023 10.53 10.65 10.37 10.43 459,787 -0.08(-0.76%)
Oct 26, 2023 10.42 10.69 10.42 10.51 619,291 +0.09(+0.86%)
Oct 25, 2023 10.25 10.68 10.18 10.42 733,662 +0.06(+0.58%)
Oct 24, 2023 10.00 10.88 10.00 10.36 883,112 +0.22(+2.17%)
Oct 23, 2023 10.48 10.48 10.00 10.14 1,092,369 -0.32(-3.06%)
Oct 20, 2023 10.59 10.68 10.42 10.46 697,074 -0.10(-0.95%)
Oct 19, 2023 10.75 10.80 10.55 10.56 642,087 -0.24(-2.22%)
Oct 18, 2023 11.15 11.18 10.76 10.80 890,351 -0.51(-4.51%)
Oct 17, 2023 11.07 11.34 11.07 11.31 527,007 +0.22(+1.98%)
Oct 16, 2023 11.40 11.43 11.02 11.09 1,135,448 -0.15(-1.33%)
Oct 13, 2023 11.60 11.65 11.20 11.24 305,693 -0.23(-2.01%)
Oct 12, 2023 11.62 11.62 11.38 11.47 335,204 -0.16(-1.38%)
Oct 11, 2023 11.52 11.75 11.44 11.63 396,187 +0.18(+1.57%)
Oct 10, 2023 11.40 11.65 11.37 11.45 501,140 +0.06(+0.53%)
Oct 09, 2023 11.18 11.53 11.18 11.39 454,445 +0.13(+1.15%)
Oct 06, 2023 11.14 11.43 11.10 11.26 383,892 -0.04(-0.35%)
Oct 05, 2023 10.86 11.38 10.84 11.30 545,552 +0.44(+4.05%)
Oct 04, 2023 11.06 11.17 10.77 10.86 536,813 -0.21(-1.90%)
Oct 03, 2023 11.16 11.23 10.88 11.07 481,417 -0.16(-1.42%)
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.