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
)
11.42
+0.07 (+0.62%)
Streaming Delayed Price
Updated: 2:33 PM EDT, Aug 20, 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 (%)
Aug 19, 2024
11.26
11.41
11.24
11.35
588,523
+0.09(+0.80%)
Aug 16, 2024
11.22
11.31
11.15
11.26
455,453
+0.03(+0.27%)
Aug 15, 2024
11.16
11.27
10.98
11.23
427,434
+0.19(+1.72%)
Aug 14, 2024
10.95
11.05
10.79
11.04
462,428
+0.15(+1.38%)
Aug 13, 2024
10.73
10.92
10.60
10.89
374,910
+0.29(+2.74%)
Aug 12, 2024
10.88
10.88
10.47
10.60
365,035
-0.25(-2.30%)
Aug 09, 2024
10.90
10.92
10.79
10.85
372,049
-0.01(-0.09%)
Aug 08, 2024
10.74
10.90
10.73
10.86
442,884
+0.18(+1.69%)
Aug 07, 2024
10.72
10.86
10.62
10.68
557,828
+0.07(+0.66%)
Aug 06, 2024
10.48
10.70
10.34
10.61
368,640
+0.11(+1.05%)
Aug 05, 2024
10.65
10.82
10.28
10.50
496,405
-0.54(-4.89%)
Aug 02, 2024
11.25
11.26
10.95
11.04
818,943
-0.41(-3.58%)
Aug 01, 2024
11.46
11.56
11.36
11.45
702,667
-0.03(-0.26%)
Jul 31, 2024
11.63
11.63
11.38
11.48
719,788
-0.04(-0.35%)
Jul 30, 2024
11.39
11.62
11.29
11.52
719,778
+0.18(+1.59%)
Jul 29, 2024
11.40
11.49
11.28
11.34
757,825
-0.08(-0.70%)
Jul 26, 2024
11.46
11.48
11.26
11.42
623,292
+0.13(+1.15%)
Jul 25, 2024
11.30
11.47
11.18
11.29
778,061
+0.07(+0.62%)
Jul 24, 2024
11.44
11.77
11.18
11.22
1,042,882
-0.34(-2.94%)
Jul 23, 2024
10.34
11.79
10.34
11.56
2,913,946
+1.47(+14.57%)
Jul 22, 2024
10.19
10.23
10.04
10.09
347,513
-0.02(-0.20%)
Jul 19, 2024
9.970
10.21
9.920
10.11
584,243
+0.15(+1.51%)
Jul 18, 2024
9.900
10.09
9.890
9.960
409,569
+0.01(+0.10%)
Jul 17, 2024
9.890
10.11
9.830
9.950
554,895
-0.01(-0.10%)
Jul 16, 2024
9.770
9.970
9.730
9.960
488,062
+0.19(+1.94%)
Jul 15, 2024
9.700
9.840
9.635
9.770
484,998
+0.11(+1.14%)
Jul 12, 2024
9.700
9.820
9.615
9.660
479,329
-0.01(-0.10%)
Jul 11, 2024
9.480
9.740
9.480
9.670
468,382
+0.31(+3.31%)
Jul 10, 2024
9.290
9.370
9.250
9.360
203,018
+0.09(+0.97%)
Jul 09, 2024
9.210
9.280
9.140
9.270
252,445
+0.03(+0.32%)
Jul 08, 2024
9.130
9.260
9.110
9.240
392,773
+0.16(+1.76%)
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%)
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
.