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
)
9.290
-0.060 (-0.64%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024
9.240
9.372
9.240
9.290
302,425
-0.06(-0.64%)
Jun 13, 2024
9.260
9.360
9.185
9.350
250,978
+0.10(+1.08%)
Jun 12, 2024
9.400
9.420
9.230
9.250
358,463
+0.12(+1.31%)
Jun 11, 2024
9.160
9.190
9.100
9.130
428,290
-0.08(-0.87%)
Jun 10, 2024
9.250
9.280
9.175
9.210
309,499
-0.05(-0.54%)
Jun 07, 2024
9.210
9.305
9.210
9.260
282,716
-0.09(-0.96%)
Jun 06, 2024
9.410
9.460
9.290
9.350
256,330
-0.11(-1.16%)
Jun 05, 2024
9.410
9.480
9.335
9.460
383,816
+0.07(+0.75%)
Jun 04, 2024
9.450
9.490
9.315
9.390
345,909
-0.12(-1.26%)
Jun 03, 2024
9.560
9.560
9.310
9.510
391,906
+0.05(+0.53%)
May 31, 2024
9.380
9.520
9.351
9.460
388,177
+0.12(+1.28%)
May 30, 2024
9.230
9.390
9.170
9.340
380,235
+0.20(+2.19%)
May 29, 2024
9.320
9.330
9.110
9.140
537,777
-0.29(-3.08%)
May 28, 2024
9.600
9.620
9.350
9.430
436,431
-0.12(-1.26%)
May 24, 2024
9.630
9.655
9.520
9.550
500,375
-0.02(-0.21%)
May 23, 2024
9.670
9.705
9.510
9.570
694,934
-0.12(-1.24%)
May 22, 2024
9.650
9.750
9.640
9.690
350,156
-0.01(-0.10%)
May 21, 2024
9.740
9.795
9.680
9.700
214,068
-0.08(-0.82%)
May 20, 2024
9.910
9.930
9.775
9.780
203,098
-0.10(-1.01%)
May 17, 2024
9.870
9.910
9.810
9.880
319,694
+0.04(+0.41%)
May 16, 2024
9.800
9.880
9.730
9.840
522,789
+0.05(+0.51%)
May 15, 2024
9.870
9.965
9.745
9.790
453,231
+0.04(+0.41%)
May 14, 2024
9.810
9.875
9.701
9.750
319,286
+0.06(+0.62%)
May 13, 2024
9.650
9.750
9.635
9.690
353,602
+0.09(+0.94%)
May 10, 2024
9.680
9.730
9.535
9.600
270,633
-0.06(-0.62%)
May 09, 2024
9.540
9.730
9.515
9.660
365,536
+0.12(+1.26%)
May 08, 2024
9.550
9.655
9.510
9.540
459,763
-0.09(-0.93%)
May 07, 2024
9.700
9.720
9.555
9.630
692,665
-0.05(-0.52%)
May 06, 2024
9.740
9.795
9.650
9.680
601,896
+0.03(+0.31%)
May 03, 2024
9.900
9.980
9.610
9.650
574,139
-0.02(-0.21%)
May 02, 2024
9.800
9.800
9.596
9.670
593,315
+0.02(+0.21%)
May 01, 2024
9.440
9.835
9.420
9.650
647,199
+0.24(+2.55%)
Apr 30, 2024
9.550
9.555
9.390
9.410
906,410
-0.20(-2.08%)
Apr 29, 2024
9.660
9.750
9.560
9.610
407,795
-0.01(-0.10%)
Apr 26, 2024
9.600
9.670
9.540
9.620
581,263
+0.06(+0.63%)
Apr 25, 2024
9.650
9.690
9.480
9.560
845,709
-0.22(-2.25%)
Apr 24, 2024
9.850
9.880
9.530
9.780
863,888
-0.24(-2.40%)
Apr 23, 2024
9.860
10.07
9.830
10.02
551,575
+0.17(+1.73%)
Apr 22, 2024
9.800
9.880
9.735
9.850
350,617
+0.09(+0.92%)
Apr 19, 2024
9.540
9.780
9.530
9.760
416,503
+0.19(+1.99%)
Apr 18, 2024
9.470
9.665
9.440
9.570
439,798
+0.16(+1.70%)
Apr 17, 2024
9.580
9.660
9.410
9.410
463,935
-0.10(-1.05%)
Apr 16, 2024
9.570
9.620
9.435
9.510
496,333
-0.09(-0.94%)
Apr 15, 2024
9.650
9.795
9.470
9.600
732,589
+0.02(+0.21%)
Apr 12, 2024
9.640
9.730
9.530
9.580
436,390
-0.13(-1.34%)
Apr 11, 2024
9.550
9.785
9.520
9.710
478,984
+0.23(+2.43%)
Apr 10, 2024
9.670
9.670
9.360
9.480
708,031
-0.43(-4.34%)
Apr 09, 2024
9.810
9.920
9.790
9.910
223,378
+0.15(+1.54%)
Apr 08, 2024
9.830
9.870
9.695
9.760
355,876
+0.00(+0.00%)
Apr 05, 2024
9.720
9.820
9.670
9.760
287,728
-0.01(-0.10%)
Apr 04, 2024
10.02
10.21
9.750
9.770
482,481
-0.17(-1.71%)
Apr 03, 2024
9.740
9.955
9.730
9.940
490,798
+0.17(+1.74%)
Apr 02, 2024
9.770
9.900
9.670
9.770
553,913
-0.09(-0.91%)
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
.