KKR Real Estate Finance Trust Inc. (KREF) NYSE

8.63

+0.12(+1.41%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20258.528.638.638.648.5519,400
October 16, 20258.678.518.518.758.42783,800
October 15, 20258.88.688.688.898.65549,200
October 14, 20258.548.798.798.868.54679,027
October 13, 20258.488.598.598.628.48449,801
October 10, 20258.468.438.438.638.41.13M
October 09, 20258.598.458.458.628.281.96M
October 08, 20258.678.68.68.748.6586,230
October 07, 20258.668.638.638.728.61.21M
October 06, 20259.038.678.679.088.64912,612
October 03, 20259.019.059.059.139603,200
October 02, 20258.978.948.949.048.87608,600
October 01, 20259.038.998.999.068.91949,500
September 30, 20258.95999.18.82790,746
September 29, 20259.329.178.929.359.11871,812
September 26, 20259.339.299.299.439.27558,500
September 25, 20259.499.329.329.539.29584,440
September 24, 20259.59.59.59.69.49921,800
September 23, 20259.469.59.59.589.45804,667
September 22, 20259.549.449.449.549.41.03M
September 19, 20259.739.529.529.739.462.67M
September 18, 20259.519.669.669.669.48900,449
September 17, 20259.379.529.529.649.371.04M
September 16, 20259.479.369.369.499.191.21M
September 15, 20259.599.59.59.629.43509,050
September 12, 20259.699.599.599.749.59505,300
September 11, 20259.789.719.719.99.69711,331
September 10, 20259.89.89.89.849.76682,008
September 09, 20259.819.779.779.99.77411,600
September 08, 20259.869.839.839.869.76522,021
September 05, 20259.789.879.879.989.78525,400
September 04, 20259.599.759.759.779.52615,305
September 03, 20259.479.559.559.599.47760,002
September 02, 20259.479.59.59.589.44430,100
August 29, 20259.59.639.639.649.48353,800
August 28, 20259.479.59.59.59.37360,419
August 27, 20259.419.469.469.59.32356,800
August 26, 20259.449.479.479.519.41337,100
August 25, 20259.499.469.469.559.45361,100
August 22, 20259.149.539.539.549.121.25M
August 21, 20259.259.19.19.269.1511,343
August 20, 20259.329.339.339.389.28292,000
August 19, 20259.219.299.299.339.2505,847
August 18, 20259.219.199.199.319.17371,322
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved