Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KKR Real Estate Finance Trust Inc
(NY:
KREF
)
9.460
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2023
9.196
9.310
8.914
8.967
555,792
-0.11(-1.26%)
May 05, 2023
9.126
9.275
8.958
9.082
419,432
+0.18(+2.08%)
May 04, 2023
9.064
9.143
8.853
8.897
606,749
-0.30(-3.25%)
May 03, 2023
9.240
9.477
9.170
9.196
727,073
+0.04(+0.38%)
May 02, 2023
9.249
9.293
8.906
9.161
847,682
+0.01(+0.10%)
May 01, 2023
9.381
9.504
9.126
9.152
684,546
-0.30(-3.17%)
Apr 28, 2023
9.416
9.601
9.337
9.451
515,487
+0.05(+0.56%)
Apr 27, 2023
9.231
9.513
9.218
9.398
656,835
+0.21(+2.30%)
Apr 26, 2023
9.020
9.394
9.020
9.187
668,197
+0.05(+0.58%)
Apr 25, 2023
9.856
9.935
8.923
9.134
1,260,511
-0.65(-6.65%)
Apr 24, 2023
9.961
10.01
9.662
9.786
708,085
-0.22(-2.20%)
Apr 21, 2023
10.08
10.08
9.849
10.01
553,870
-0.06(-0.61%)
Apr 20, 2023
10.09
10.13
9.944
10.07
515,048
-0.15(-1.46%)
Apr 19, 2023
9.909
10.28
9.896
10.22
425,063
+0.22(+2.20%)
Apr 18, 2023
10.16
10.16
9.865
9.997
410,914
-0.18(-1.82%)
Apr 17, 2023
9.918
10.26
9.856
10.18
681,333
+0.25(+2.48%)
Apr 14, 2023
9.970
10.17
9.794
9.935
699,758
+0.05(+0.53%)
Apr 13, 2023
9.706
9.979
9.592
9.882
611,061
+0.13(+1.35%)
Apr 12, 2023
9.838
9.891
9.596
9.750
509,985
+0.06(+0.64%)
Apr 11, 2023
9.653
9.750
9.513
9.689
487,224
+0.13(+1.38%)
Apr 10, 2023
9.680
9.711
9.224
9.557
1,036,588
-0.18(-1.90%)
Apr 06, 2023
9.759
9.803
9.610
9.742
615,863
+0.01(+0.09%)
Apr 05, 2023
9.618
9.829
9.548
9.733
647,455
-0.03(-0.27%)
Apr 04, 2023
9.909
9.944
9.592
9.759
670,042
-0.11(-1.16%)
Apr 03, 2023
9.970
10.15
9.823
9.873
633,123
-0.15(-1.49%)
Mar 31, 2023
9.847
10.03
9.759
10.02
632,346
+0.26(+2.61%)
Mar 30, 2023
9.733
9.786
9.601
9.768
569,344
+0.15(+1.56%)
Mar 29, 2023
9.635
9.661
9.500
9.618
847,578
+0.10(+1.07%)
Mar 28, 2023
9.415
9.568
9.263
9.517
658,905
+0.12(+1.26%)
Mar 27, 2023
9.398
9.508
9.297
9.398
829,146
+0.23(+2.49%)
Mar 24, 2023
8.670
9.170
8.551
9.170
871,482
+0.41(+4.74%)
Mar 23, 2023
9.246
9.415
8.662
8.755
1,004,012
-0.39(-4.26%)
Mar 22, 2023
9.542
9.580
9.127
9.144
974,166
-0.43(-4.51%)
Mar 21, 2023
9.644
9.745
9.508
9.576
1,261,729
+0.15(+1.62%)
Mar 20, 2023
9.457
9.661
9.390
9.424
971,144
+0.09(+1.00%)
Mar 17, 2023
9.771
9.771
9.254
9.330
1,661,367
-0.50(-5.08%)
Mar 16, 2023
9.745
9.974
9.576
9.830
815,220
+0.02(+0.17%)
Mar 15, 2023
10.05
10.06
9.661
9.813
886,650
-0.56(-5.39%)
Mar 14, 2023
10.58
10.71
10.25
10.37
803,687
+0.09(+0.91%)
Mar 13, 2023
10.16
10.44
9.788
10.28
1,352,225
-0.08(-0.82%)
Mar 10, 2023
10.93
10.96
10.32
10.36
838,369
-0.58(-5.34%)
Mar 09, 2023
11.41
11.47
10.93
10.95
847,155
-0.47(-4.08%)
Mar 08, 2023
11.82
11.90
11.29
11.41
610,802
-0.36(-3.09%)
Mar 07, 2023
12.07
12.17
11.67
11.78
494,876
-0.27(-2.25%)
Mar 06, 2023
12.05
12.15
12.01
12.05
491,478
+0.03(+0.21%)
Mar 03, 2023
11.94
12.08
11.91
12.02
460,337
+0.18(+1.50%)
Mar 02, 2023
11.79
11.88
11.68
11.85
551,058
-0.12(-0.99%)
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
.