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
)
9.880
+0.040 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 28, 2024
9.990
10.00
10.00
10.06
553,204
+0.10(+1.00%)
Mar 27, 2024
9.880
10.05
9.880
9.960
386,014
+0.15(+1.53%)
Mar 26, 2024
10.13
10.13
9.781
9.810
428,156
-0.20(-2.04%)
Mar 25, 2024
9.917
10.12
9.917
10.01
272,074
+0.13(+1.28%)
Mar 22, 2024
10.03
10.09
9.844
9.888
407,686
-0.10(-0.98%)
Mar 21, 2024
9.927
10.06
9.927
9.986
401,698
+0.12(+1.19%)
Mar 20, 2024
9.595
9.937
9.556
9.869
396,534
+0.24(+2.53%)
Mar 19, 2024
9.683
9.771
9.527
9.625
332,131
-0.12(-1.20%)
Mar 18, 2024
9.888
9.888
9.712
9.742
350,596
-0.14(-1.38%)
Mar 15, 2024
9.634
9.942
9.634
9.878
1,280,723
+0.19(+1.91%)
Mar 14, 2024
9.898
9.956
9.634
9.693
401,968
-0.22(-2.26%)
Mar 13, 2024
9.917
10.05
9.878
9.917
440,274
+0.01(+0.10%)
Mar 12, 2024
9.869
9.986
9.820
9.908
442,833
+0.01(+0.10%)
Mar 11, 2024
9.703
9.947
9.703
9.898
431,392
+0.14(+1.40%)
Mar 08, 2024
9.732
9.849
9.625
9.761
415,360
+0.11(+1.11%)
Mar 07, 2024
9.595
9.722
9.556
9.654
653,196
+0.20(+2.06%)
Mar 06, 2024
9.586
9.605
9.410
9.459
436,865
-0.02(-0.21%)
Mar 05, 2024
9.439
9.576
9.391
9.478
542,911
-0.01(-0.10%)
Mar 04, 2024
9.576
9.634
9.449
9.488
629,673
-0.12(-1.22%)
Mar 01, 2024
9.478
9.639
9.371
9.605
777,883
+0.10(+1.03%)
Feb 29, 2024
9.196
9.517
9.118
9.508
1,077,269
+0.47(+5.18%)
Feb 28, 2024
9.127
9.206
9.030
9.040
834,989
-0.17(-1.80%)
Feb 27, 2024
9.274
9.342
9.146
9.205
864,414
+0.00(+0.00%)
Feb 26, 2024
9.391
9.513
9.176
9.205
689,764
-0.26(-2.78%)
Feb 23, 2024
9.400
9.722
9.361
9.469
945,311
+0.07(+0.73%)
Feb 22, 2024
9.176
9.508
9.108
9.400
988,219
+0.15(+1.58%)
Feb 21, 2024
8.932
9.264
8.864
9.254
752,794
+0.28(+3.15%)
Feb 20, 2024
9.137
9.205
8.942
8.971
876,521
-0.25(-2.75%)
Feb 16, 2024
9.225
9.352
9.108
9.225
703,211
-0.18(-1.87%)
Feb 15, 2024
9.186
9.478
9.186
9.400
906,158
+0.28(+3.10%)
Feb 14, 2024
9.127
9.171
8.981
9.118
555,975
+0.13(+1.41%)
Feb 13, 2024
9.049
9.186
8.913
8.991
1,330,125
-0.30(-3.25%)
Feb 12, 2024
9.303
9.478
9.235
9.293
1,605,057
+0.01(+0.11%)
Feb 09, 2024
9.654
9.654
9.127
9.283
1,930,575
-0.18(-1.86%)
Feb 08, 2024
9.771
9.800
9.361
9.459
2,526,678
-0.43(-4.34%)
Feb 07, 2024
10.05
10.07
9.264
9.888
3,053,627
-1.59(-13.85%)
Feb 06, 2024
11.48
11.66
11.38
11.48
510,025
-0.02(-0.17%)
Feb 05, 2024
11.51
11.58
11.19
11.50
540,934
-0.17(-1.42%)
Feb 02, 2024
11.77
11.85
11.65
11.66
451,038
-0.32(-2.69%)
Feb 01, 2024
11.98
12.03
11.68
11.98
446,529
+0.05(+0.41%)
Jan 31, 2024
12.36
12.39
11.88
11.94
550,358
-0.50(-4.00%)
Jan 30, 2024
12.71
12.76
12.43
12.43
270,641
-0.35(-2.75%)
Jan 29, 2024
12.62
12.86
12.56
12.78
455,122
+0.20(+1.55%)
Jan 26, 2024
12.62
12.67
12.50
12.59
209,584
+0.09(+0.70%)
Jan 25, 2024
12.56
12.61
12.31
12.50
341,094
+0.14(+1.10%)
Jan 24, 2024
12.58
12.60
12.31
12.36
370,108
-0.05(-0.39%)
Jan 23, 2024
12.45
12.53
12.36
12.41
383,052
+0.08(+0.63%)
Jan 22, 2024
12.28
12.49
12.23
12.34
423,397
+0.14(+1.12%)
Jan 19, 2024
12.12
12.24
11.96
12.20
293,755
+0.11(+0.89%)
Jan 18, 2024
12.11
12.12
11.90
12.09
388,054
+0.13(+1.06%)
Jan 17, 2024
11.98
12.25
11.87
11.97
422,818
-0.27(-2.23%)
Jan 16, 2024
12.43
12.44
12.20
12.24
412,923
-0.30(-2.41%)
Jan 12, 2024
12.82
12.96
12.43
12.54
494,450
-0.13(-1.00%)
Jan 11, 2024
12.71
12.75
12.50
12.67
306,691
-0.17(-1.29%)
Jan 10, 2024
12.61
12.83
12.61
12.83
329,284
+0.20(+1.62%)
Jan 09, 2024
12.63
12.69
12.57
12.63
251,389
-0.17(-1.30%)
Jan 08, 2024
12.49
12.80
12.45
12.79
358,775
+0.26(+2.10%)
Jan 05, 2024
12.38
12.67
12.35
12.53
304,828
+0.02(+0.16%)
Jan 04, 2024
12.58
12.67
12.48
12.51
325,036
-0.02(-0.16%)
Jan 03, 2024
12.62
12.81
12.49
12.53
390,840
-0.33(-2.58%)
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
.