KKR Real Estate Finance Trust Inc. (KREF) NYSE

9.23

-0.005(-0.05%)

Updated at August 18 03:18PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20259.329.239.239.329.21605,742
August 14, 20259.269.289.289.39.18395,100
August 13, 20259.339.49.49.419.28432,800
August 12, 20259.129.289.289.339.08532,000
August 11, 20259.249.039.039.268.99570,600
August 08, 20259.289.249.249.299.21435,335
August 07, 20259.239.289.289.299.19493,092
August 06, 20259.199.139.139.29.07439,445
August 05, 20259.199.199.199.239.13493,814
August 04, 20259.119.199.199.259.08466,000
August 01, 20259.029.079.079.159.01666,400
July 31, 20259.039.049.049.129732,101
July 30, 20259.299.079.079.339.02623,400
July 29, 20259.229.259.259.289.15576,454
July 28, 20259.259.189.189.39.14799,535
July 25, 20259.179.239.239.239.09653,735
July 24, 20259.049.189.189.368.991.02M
July 23, 20258.779.079.079.098.52.95M
July 22, 20258.899.059.059.128.89660,663
July 21, 20258.948.888.888.998.82522,548
July 18, 20259.098.888.889.098.81594,800
July 17, 20259.09999.179516,238
July 16, 20259.089.19.19.198.96593,900
July 15, 20259.229.039.039.39.03566,951
July 14, 20259.229.249.249.349.16484,825
July 11, 20259.299.239.239.299.15370,308
July 10, 20259.139.359.359.379.12596,361
July 09, 202599.199.199.28.98583,100
July 08, 20258.879998.81768,742
July 07, 202598.778.7798.76709,700
July 03, 20258.97999.128.94485,729
July 02, 20258.858.978.978.998.791.27M
July 01, 20258.718.798.798.948.63916,735
June 30, 20258.868.778.778.928.67901,106
June 27, 20259.069.018.769.18.911.28M
June 26, 20259.059.068.819.078.95920,447
June 25, 20259.29.028.779.219681,488
June 24, 20259.259.188.939.39.091.05M
June 23, 20259.29.198.949.269.031.06M
June 20, 20259.39.238.979.349.21.45M
June 18, 20259.099.258.999.39.09836,000
June 17, 20259.149.099.099.299.07936,723
June 16, 20259.269.199.199.359.17583,700
June 13, 20259.419.199.199.489.19697,810
June 12, 20259.459.529.529.559.44361,646
June 11, 20259.489.59.59.569.44392,490
June 10, 20259.359.399.399.449.31430,100
June 09, 20259.269.319.319.49.25482,425
June 06, 20259.129.29.29.219.08422,400
June 05, 202599.029.029.088.97581,100
June 04, 20258.998.988.989.038.91458,230
June 03, 20258.8999.048.78565,707
June 02, 20258.868.818.818.898.74915,515
May 30, 20259.048.938.939.058.89668,000
May 29, 20259.069.059.059.119496,900
May 28, 20259.1999.188.97979,879
May 27, 20259.049.139.139.158.95767,032
May 23, 20258.768.978.979.038.76473,665
May 22, 20258.818.888.888.948.72806,124
May 21, 20259.238.848.849.248.82782,931
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved