NYSE:KREF
KKR Real Estate Finance Trust Inc Stock Price (Quote)
$10.06
+0.1000 (+1.00%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.26 | $10.39 | Thursday, 28th Mar 2024 KREF stock ended at $10.06. This is 1.00% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.47% from a day low at $9.96 to a day high of $10.10. |
90 days | $9.09 | $13.42 | |
52 weeks | $9.09 | $14.12 |
Historical KKR Real Estate Finance Trust Inc prices
Date | Open | High | Low | Close | Volume |
2023-11-02 | $10.76 | $11.40 | $10.76 | $11.38 | 555 032 |
2023-11-01 | $10.39 | $10.60 | $10.33 | $10.59 | 365 636 |
2023-10-31 | $10.48 | $10.59 | $10.37 | $10.44 | 394 362 |
2023-10-30 | $10.43 | $10.56 | $10.30 | $10.41 | 502 941 |
2023-10-27 | $10.53 | $10.65 | $10.37 | $10.43 | 408 190 |
2023-10-26 | $10.42 | $10.69 | $10.42 | $10.51 | 607 801 |
2023-10-25 | $10.25 | $10.68 | $10.18 | $10.42 | 648 127 |
2023-10-24 | $10.00 | $10.88 | $10.00 | $10.36 | 751 296 |
2023-10-23 | $10.48 | $10.48 | $10.00 | $10.14 | 1 090 422 |
2023-10-20 | $10.59 | $10.68 | $10.42 | $10.46 | 669 082 |
2023-10-19 | $10.75 | $10.80 | $10.55 | $10.56 | 615 214 |
2023-10-18 | $11.15 | $11.18 | $10.77 | $10.80 | 890 351 |
2023-10-17 | $11.07 | $11.34 | $11.07 | $11.31 | 492 159 |
2023-10-16 | $11.40 | $11.43 | $11.02 | $11.09 | 1 135 445 |
2023-10-13 | $11.60 | $11.65 | $11.20 | $11.24 | 295 830 |
2023-10-12 | $11.62 | $11.62 | $11.38 | $11.47 | 326 325 |
2023-10-11 | $11.52 | $11.75 | $11.44 | $11.63 | 384 444 |
2023-10-10 | $11.40 | $11.65 | $11.37 | $11.45 | 492 647 |
2023-10-09 | $11.18 | $11.53 | $11.18 | $11.39 | 454 445 |
2023-10-06 | $11.14 | $11.43 | $11.10 | $11.26 | 353 966 |
2023-10-05 | $10.86 | $11.38 | $10.84 | $11.30 | 507 371 |
2023-10-04 | $11.06 | $11.17 | $10.77 | $10.86 | 449 167 |
2023-10-03 | $11.16 | $11.23 | $10.88 | $11.07 | 481 410 |
2023-10-02 | $11.80 | $11.80 | $11.18 | $11.23 | 719 874 |
2023-09-29 | $11.90 | $12.05 | $11.79 | $11.87 | 359 155 |