KKR Real Estate Finance Trust Inc (NY: KREF )

17.49 USD -0.39 (-2.18%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 17.89 17.98 17.45 17.49 155,798 -0.39(-2.18%)
Jan 25, 2021 17.71 18.00 17.55 17.88 142,955 -0.01(-0.06%)
Jan 22, 2021 17.75 17.92 17.58 17.89 121,100 -0.02(-0.11%)
Jan 21, 2021 17.99 18.03 17.70 17.91 175,700 +0.05(+0.28%)
Jan 20, 2021 18.01 18.22 17.84 17.86 155,075 -0.10(-0.56%)
Jan 19, 2021 18.03 18.03 17.74 17.96 224,603 +0.00(+0.00%)
Jan 15, 2021 18.14 18.24 17.90 17.96 125,300 -0.22(-1.21%)
Jan 14, 2021 18.27 18.49 18.14 18.18 111,543 +0.00(+0.00%)
Jan 13, 2021 18.12 18.36 17.86 18.18 103,516 +0.10(+0.55%)
Jan 12, 2021 17.84 18.11 17.80 18.08 81,985 +0.18(+1.01%)
Jan 11, 2021 17.90 18.05 17.73 17.90 118,172 +0.06(+0.34%)
Jan 08, 2021 17.88 17.90 17.48 17.84 164,600 -0.01(-0.06%)
Jan 07, 2021 18.10 18.20 17.60 17.85 118,122 -0.16(-0.89%)
Jan 06, 2021 17.62 18.40 17.59 18.01 217,819 +0.60(+3.45%)
Jan 05, 2021 17.38 17.69 17.38 17.41 161,456 -0.04(-0.23%)
Jan 04, 2021 17.87 17.92 17.34 17.45 218,596 -0.47(-2.62%)
Dec 31, 2020 17.92 17.92 17.92 162,756 +0.06(+0.34%)
Dec 30, 2020 18.21 18.21 17.75 17.86 162,756 -0.65(-3.51%)
Dec 29, 2020 18.53 18.61 18.37 18.51 118,394 +0.03(+0.16%)
Dec 28, 2020 18.50 18.76 18.47 18.48 194,450 +0.08(+0.43%)
Dec 24, 2020 18.41 18.70 18.19 18.40 66,600 +0.00(+0.00%)
Dec 23, 2020 18.07 18.41 18.00 18.40 112,367 +0.39(+2.17%)
Dec 22, 2020 18.00 18.17 17.75 18.01 156,226 +0.10(+0.56%)
Dec 21, 2020 18.10 18.28 17.69 17.91 194,223 -0.34(-1.86%)
Dec 18, 2020 18.70 18.75 18.20 18.25 371,700 -0.35(-1.88%)
Dec 17, 2020 18.60 18.70 18.38 18.60 214,845 +0.10(+0.54%)
Dec 16, 2020 18.76 18.77 18.42 18.50 173,365 -0.20(-1.07%)
Dec 15, 2020 18.66 18.79 18.46 18.70 132,593 +0.22(+1.19%)
Dec 14, 2020 18.34 18.59 18.31 18.48 119,493 +0.16(+0.87%)
Dec 11, 2020 18.34 18.42 18.17 18.32 65,800 -0.07(-0.38%)
Dec 10, 2020 18.34 18.46 18.13 18.39 100,580 -0.03(-0.16%)
Dec 09, 2020 18.67 18.72 18.25 18.42 103,461 -0.18(-0.97%)
Dec 08, 2020 18.49 18.72 18.48 18.60 109,914 +0.10(+0.54%)
Dec 07, 2020 18.58 18.74 18.27 18.50 144,329 -0.08(-0.43%)
Dec 04, 2020 18.62 18.67 18.44 18.58 116,000 +0.14(+0.76%)
Dec 03, 2020 18.60 18.71 18.42 18.44 120,512 -0.05(-0.27%)
Dec 02, 2020 18.48 18.70 18.43 18.49 162,474 +0.12(+0.65%)
Dec 01, 2020 18.55 18.70 18.10 18.37 199,357 +0.14(+0.77%)
Nov 30, 2020 18.50 18.55 18.15 18.23 292,094 -0.21(-1.14%)
Nov 27, 2020 18.43 18.50 18.23 18.44 65,800 +0.03(+0.16%)
Nov 25, 2020 18.49 18.67 18.25 18.41 94,900 -0.08(-0.43%)
Nov 24, 2020 18.50 18.70 18.42 18.49 317,256 +0.26(+1.43%)
Nov 23, 2020 18.05 18.37 18.01 18.23 227,518 +0.23(+1.28%)
Nov 20, 2020 17.89 18.10 17.83 18.00 121,300 -0.06(-0.33%)
Nov 19, 2020 18.24 18.24 17.70 18.06 220,855 -0.10(-0.55%)
Nov 18, 2020 18.56 18.64 18.07 18.16 262,337 -0.30(-1.63%)
Nov 17, 2020 18.20 18.53 18.18 18.46 231,397 +0.07(+0.38%)
Nov 16, 2020 17.99 18.50 17.98 18.39 151,503 +0.62(+3.49%)
Nov 13, 2020 17.47 17.89 17.47 17.77 88,300 +0.46(+2.66%)
Nov 12, 2020 17.49 17.52 16.79 17.31 174,638 -0.35(-1.98%)
Nov 11, 2020 18.35 18.35 17.46 17.66 140,642 -0.51(-2.81%)
Nov 10, 2020 17.79 18.63 17.65 18.17 404,219 +0.60(+3.41%)
Nov 09, 2020 17.08 17.96 16.95 17.57 261,782 +1.32(+8.12%)
Nov 06, 2020 16.94 16.94 16.24 16.25 123,300 -0.63(-3.73%)
Nov 05, 2020 17.24 17.55 16.79 16.88 151,566 -0.25(-1.46%)
Nov 04, 2020 17.15 17.51 16.79 17.13 89,135 -0.06(-0.35%)
Nov 03, 2020 17.38 17.45 17.02 17.19 126,136 +0.03(+0.17%)
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.