UK markets closed

KKR Real Estate Finance Trust Inc. (KREF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.19-0.36 (-1.67%)
At close: 1:00PM EST
20.98 -0.22 (-1.01%)
After hours: 02:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202121.4321.4320.8321.1921.19357,900
24 Nov 202121.2521.6921.2421.5521.55235,100
23 Nov 202121.5121.6021.2421.3021.30458,700
22 Nov 202121.5721.6721.4321.5121.51315,900
19 Nov 202121.6021.6021.1121.4621.46433,500
18 Nov 202121.8321.9221.4721.8221.82322,400
17 Nov 202121.8721.9021.6621.7921.79336,400
16 Nov 202122.0022.0021.8021.9521.95305,800
15 Nov 202121.8422.0121.7622.0022.00379,700
12 Nov 202122.0222.0221.6221.6221.62329,000
11 Nov 202121.8622.0521.7522.0022.00312,900
10 Nov 202121.8221.9721.7521.9021.90402,600
09 Nov 202121.7321.8421.6921.7921.79521,800
08 Nov 202121.9221.9221.7221.7721.77288,900
05 Nov 202121.7921.9921.6321.8321.83589,400
04 Nov 202121.7221.8421.5021.6021.60286,200
03 Nov 202121.6721.8521.6321.7021.70258,100
02 Nov 202122.0022.0221.6321.6521.65441,100
01 Nov 202121.7022.0121.6021.9921.99628,000
29 Oct 202122.0122.0121.6621.7121.71753,100
28 Oct 202121.7622.0021.5921.9821.983,647,300
27 Oct 202122.8023.0622.7622.8522.85387,700
26 Oct 202123.1523.4022.7222.7922.79405,700
25 Oct 202122.3022.7422.3022.6022.60263,600
22 Oct 202122.5522.5922.2622.2922.29154,400
21 Oct 202122.4922.6522.4522.5222.52261,400
20 Oct 202122.1322.4622.1322.4622.46154,700
19 Oct 202122.3322.4022.0922.1222.12233,100
18 Oct 202121.8722.2421.8522.2122.21180,600
15 Oct 202122.2222.4521.9822.0022.00275,600
14 Oct 202122.2122.3021.9922.0822.08212,900
13 Oct 202121.9622.1221.8022.1022.10158,500
12 Oct 202121.9822.0921.8221.9121.91234,600
11 Oct 202121.8521.9921.7621.8521.85271,400
08 Oct 202121.6321.8421.5621.6921.69176,300
07 Oct 202121.6521.7521.5421.6121.61228,300
06 Oct 202121.4021.6121.2721.6121.61178,800
05 Oct 202121.7521.7521.4921.5321.53203,000
04 Oct 202121.3221.6821.2921.5821.58297,700
01 Oct 202121.1721.4621.1121.2921.29361,200
30 Sept 202121.3321.4421.0921.1021.10251,700
29 Sept 202121.2721.4121.2021.3421.34269,100
29 Sept 20210.43 Dividend
28 Sept 202121.8621.9421.7121.8321.40491,000
27 Sept 202121.6322.1021.5821.8021.37369,600
24 Sept 202121.6721.7221.5421.6121.18293,500
23 Sept 202121.4321.6621.4321.5721.15219,200
22 Sept 202121.3721.5821.3121.3920.97345,700
21 Sept 202121.2721.3521.1521.2120.79264,700
20 Sept 202121.0121.1220.8021.0920.67462,700
17 Sept 202121.3021.5521.1121.1120.693,129,200
16 Sept 202121.3221.4721.2221.2720.85393,700
15 Sept 202121.1221.4121.1221.3020.88275,000
14 Sept 202121.3421.4621.1721.2320.81361,300
13 Sept 202121.0621.3521.0421.2920.87414,100
10 Sept 202121.2221.3321.0021.0120.60425,500
09 Sept 202121.2121.6321.1321.1820.76520,000
08 Sept 202121.6021.8821.2721.2920.87351,600
07 Sept 202121.6821.9221.6221.6321.20507,900
03 Sept 202121.5421.7221.4921.7221.29222,400
02 Sept 202121.5921.6621.4821.6221.19187,000
01 Sept 202121.3821.7421.2821.6221.19282,300
31 Aug 202121.2021.4821.2021.3320.91234,800
30 Aug 202121.3321.3621.1021.2720.85201,000
27 Aug 202120.8721.3320.8521.2820.86306,900
26 Aug 202120.9621.1320.8920.9120.50207,600
25 Aug 202120.9621.1420.8820.9620.55205,600
24 Aug 202120.6921.0920.6920.9720.56279,400
23 Aug 202120.7220.8520.5920.6520.24212,300
20 Aug 202120.2220.6420.0920.5920.18296,800
19 Aug 202120.3420.6920.2220.3019.90424,600
18 Aug 202120.8320.8620.6120.6820.27287,500
17 Aug 202120.6020.9020.4820.8120.40298,000
16 Aug 202120.8020.8920.6520.7320.32264,100
13 Aug 202120.7321.0020.6820.9220.51241,700
12 Aug 202120.9220.9420.5220.6820.27444,800
11 Aug 202121.0521.0520.6720.8520.44313,100
10 Aug 202120.9821.2420.8021.0620.65473,500
09 Aug 202121.3721.3720.9120.9720.56313,000
06 Aug 202121.4321.6521.1421.3820.96394,500
05 Aug 202120.9621.3220.9621.2320.81248,900
04 Aug 202120.7621.0620.7020.8620.45328,600
03 Aug 202121.2921.3020.9421.0220.61342,900
02 Aug 202121.3621.7221.1521.2320.81344,500
30 Jul 202121.6021.9821.3021.3120.89297,100
29 Jul 202121.5521.9021.5121.8021.37402,100
28 Jul 202121.3521.7421.1521.5921.162,016,100
27 Jul 202121.0021.2820.2321.1420.72806,300
26 Jul 202121.2621.5821.2121.4020.98317,500
23 Jul 202121.0921.2421.0621.1820.76242,000
22 Jul 202121.4521.4621.0221.0820.66272,000
21 Jul 202121.2321.5621.1221.4921.07375,800
20 Jul 202120.8221.3820.7421.0620.65412,700
19 Jul 202120.9620.9620.5320.7920.38388,800
16 Jul 202121.3821.5221.1521.2620.84353,500
15 Jul 202121.0421.3620.9321.2420.82335,900
14 Jul 202121.2021.4020.9621.0920.67248,400
13 Jul 202121.4921.4921.0121.1220.70287,200
12 Jul 202121.4221.5921.1521.4721.05418,100
09 Jul 202121.1521.4921.0921.4221.00418,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...