Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KKR Real Estate Finance Trust Inc
(NY:
KREF
)
9.080
-0.030 (-0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024
9.150
9.190
8.980
9.080
464,888
-0.03(-0.33%)
Jul 03, 2024
9.100
9.225
9.060
9.110
174,655
+0.06(+0.66%)
Jul 02, 2024
8.880
9.070
8.870
9.050
351,556
+0.16(+1.80%)
Jul 01, 2024
9.050
9.110
8.710
8.890
654,530
-0.16(-1.77%)
Jun 28, 2024
9.040
9.100
8.896
9.050
1,272,742
+0.11(+1.23%)
Jun 27, 2024
9.144
9.144
8.872
8.940
366,553
-0.14(-1.50%)
Jun 26, 2024
9.047
9.159
9.008
9.076
291,637
-0.04(-0.43%)
Jun 25, 2024
9.203
9.203
9.096
9.115
356,529
-0.06(-0.64%)
Jun 24, 2024
9.144
9.251
9.135
9.173
259,365
+0.01(+0.11%)
Jun 21, 2024
9.135
9.188
9.076
9.164
1,166,549
+0.05(+0.53%)
Jun 20, 2024
9.018
9.193
8.993
9.115
375,945
+0.03(+0.32%)
Jun 18, 2024
9.047
9.086
9.013
9.086
292,587
+0.02(+0.21%)
Jun 17, 2024
9.008
9.135
8.959
9.066
382,897
+0.03(+0.32%)
Jun 14, 2024
8.989
9.117
8.989
9.037
310,882
-0.06(-0.64%)
Jun 13, 2024
9.008
9.105
8.935
9.096
257,996
+0.10(+1.08%)
Jun 12, 2024
9.144
9.164
8.979
8.998
368,487
+0.12(+1.31%)
Jun 11, 2024
8.911
8.940
8.852
8.882
440,266
-0.08(-0.87%)
Jun 10, 2024
8.998
9.028
8.926
8.959
318,153
-0.05(-0.54%)
Jun 07, 2024
8.959
9.052
8.959
9.008
290,621
-0.09(-0.96%)
Jun 06, 2024
9.154
9.203
9.037
9.096
263,498
-0.11(-1.16%)
Jun 05, 2024
9.154
9.222
9.081
9.203
394,549
+0.07(+0.75%)
Jun 04, 2024
9.193
9.232
9.062
9.135
355,582
-0.12(-1.26%)
Jun 03, 2024
9.300
9.300
9.057
9.251
402,865
+0.05(+0.53%)
May 31, 2024
9.125
9.261
9.096
9.203
399,032
+0.12(+1.28%)
May 30, 2024
8.979
9.135
8.921
9.086
390,867
+0.19(+2.19%)
May 29, 2024
9.066
9.076
8.862
8.891
552,815
-0.28(-3.08%)
May 28, 2024
9.339
9.358
9.096
9.173
448,635
-0.12(-1.26%)
May 24, 2024
9.368
9.392
9.261
9.290
514,367
-0.02(-0.21%)
May 23, 2024
9.407
9.441
9.251
9.310
714,367
-0.12(-1.24%)
May 22, 2024
9.387
9.485
9.378
9.426
359,947
-0.01(-0.10%)
May 21, 2024
9.475
9.529
9.417
9.436
220,054
-0.08(-0.82%)
May 20, 2024
9.640
9.660
9.509
9.514
208,777
-0.10(-1.01%)
May 17, 2024
9.601
9.640
9.543
9.611
328,634
+0.04(+0.41%)
May 16, 2024
9.533
9.611
9.465
9.572
537,408
+0.05(+0.51%)
May 15, 2024
9.601
9.694
9.480
9.524
465,905
+0.04(+0.41%)
May 14, 2024
9.543
9.606
9.437
9.485
328,214
+0.06(+0.62%)
May 13, 2024
9.387
9.485
9.373
9.426
363,490
+0.09(+0.94%)
May 10, 2024
9.417
9.465
9.276
9.339
278,201
-0.06(-0.62%)
May 09, 2024
9.280
9.465
9.256
9.397
375,757
+0.12(+1.26%)
May 08, 2024
9.290
9.392
9.251
9.280
472,619
-0.09(-0.93%)
May 07, 2024
9.436
9.456
9.295
9.368
712,034
-0.05(-0.52%)
May 06, 2024
9.475
9.529
9.387
9.417
618,727
+0.03(+0.31%)
May 03, 2024
9.631
9.709
9.349
9.387
590,194
-0.02(-0.21%)
May 02, 2024
9.533
9.533
9.335
9.407
609,906
+0.02(+0.21%)
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
.