KKR Real Estate Finance Trust Inc. (KREF-PA) NYSE

20.66

-0.384(-1.82%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202521.1420.6620.6621.3120.5624,662
August 15, 202521.2721.0421.0421.2720.963,446
August 14, 202521.1421.221.221.3720.9610,524
August 13, 202520.8821.221.221.4520.8743,392
August 12, 202520.5420.8920.8920.920.458,783
August 11, 202520.7520.6220.6220.7520.549,082
August 08, 202520.6320.6820.6820.7320.346,245
August 07, 202520.4620.520.520.820.385,399
August 06, 202520.5720.3620.3620.7820.362,265
August 05, 202520.520.5620.5620.820.196,550
August 04, 202520.2520.1820.1820.4519.925,137
August 01, 202520.5320.0520.0520.5320.0518,752
July 31, 202520.120.6920.6920.7920.0151,935
July 30, 202519.8820.0920.0920.119.8815,594
July 29, 202519.720.0520.0520.1919.6313,554
July 28, 202519.7519.6419.6419.7519.59,272
July 25, 202519.6819.6519.6519.7419.412,230
July 24, 202519.6519.6319.6319.7219.54,186
July 23, 202519.2619.6619.6619.6619.23,234
July 22, 202519.5219.5319.5319.6719.315,131
July 21, 202519.619.7519.7519.7519.63,100
July 18, 202519.519.6119.6119.6119.341,796
July 17, 202519.7719.519.519.7719.57,926
July 16, 202519.8519.6619.662019.65,587
July 15, 202519.6119.6819.6819.819.620,148
July 14, 202519.919.6119.612019.617,904
July 11, 202520.0919.9719.9720.0919.9511,237
July 10, 202519.9720.1120.1120.3319.978,589
July 09, 20252019.9919.9920.1419.8517,015
July 08, 202520.4420.0820.0820.4719.7518,262
July 07, 202520.5520.220.220.6920.1616,814
July 03, 202520.8920.7520.7520.8920.743,514
July 02, 202520.3120.920.920.9820.0426,008
July 01, 202520.2620.5520.5520.6920.2352,132
June 30, 202520.8820.220.220.9720.247,753
June 27, 202520.6521212120.4321,119
June 26, 202520.320.8520.8520.9220.224,119
June 25, 202520.2220.320.320.320.1225,427
June 24, 202520.2220.220.220.2520.047,199
June 23, 202520.0420.0520.0520.2520.046,939
June 20, 202519.820.0420.0420.319.89,059
June 18, 202519.6819.919.919.919.6814,703
June 17, 202519.5519.6819.6819.819.558,525
June 16, 202519.519.6219.6219.6219.4813,580
June 13, 202519.319.419.419.4819.293,847
June 12, 202519.219.419.419.4219.212,743
June 11, 202519.3219.219.219.3519.1812,022
June 10, 202519.4519.419.419.5319.320,516
June 09, 202519.2619.3119.3119.4219.248,515
June 06, 202519.5219.2419.2419.5719.2415,572
June 05, 202519.5519.5119.5119.5519.3820,005
June 04, 202519.5519.4419.4419.5519.1328,634
June 03, 202519.1519.519.519.5319.1515,242
June 02, 202518.8719.1319.1319.2718.83135,009
May 30, 202519.218.918.919.2918.4953,352
May 29, 202519.5519.619.1919.619.1814,440
May 28, 202519.4719.4919.0819.519.379,471
May 27, 202519.519.318.919.519.2116,466
May 23, 202519.419.419.419.4119.1612,943
May 22, 202519.3919.4419.4419.5519.388,018
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved