KKR Real Estate Finance Trust Inc (KREF) Historical Stock Data

15.77 ↓0.62 (-3.78%)
As of Market Close on February 6th, 2023.

Historical Data

In the past 30 trading days, KREF is up 0.21% a day on average. There have been 17 days where KKR Real Estate Finance Trust Inc closed green and 13 days where KREF closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0616.3015.77↓$0.53 (-3.25%)15.6216.30316K
2023-02-0316.2316.39↑$0.16 (0.99%)16.1316.41333.86K
2023-02-0216.2616.43↑$0.17 (1.05%)16.1916.44368.24K
2023-02-0115.8616.20↑$0.34 (2.14%)15.7516.29446.41K
2023-01-3115.6015.93↑$0.33 (2.12%)15.4915.94427.22K
2023-01-3015.4615.41↓$0.05 (-0.32%)15.2815.58235.50K
2023-01-2715.5115.61↑$0.10 (0.64%)15.4715.73283.57K
2023-01-2615.5415.44↓$0.10 (-0.64%)15.3215.55188.92K
2023-01-2515.3015.40↑$0.10 (0.65%)15.2115.55226.40K
2023-01-2415.5715.36↓$0.21 (-1.35%)15.3615.57195.21K
2023-01-2315.3915.52↑$0.13 (0.84%)15.3415.72274.45K
2023-01-2015.1715.38↑$0.21 (1.38%)15.0215.40271.23K
2023-01-1915.2415.13↓$0.11 (-0.72%)15.0615.25224.42K
2023-01-1815.5715.32↓$0.25 (-1.61%)15.2915.65272.76K
2023-01-1715.5515.49↓$0.06 (-0.39%)15.3815.69212.72K
2023-01-1315.1315.49↑$0.36 (2.38%)15.0815.50258K
2023-01-1214.8815.21↑$0.33 (2.22%)14.8415.27452.76K
2023-01-1114.7014.79↑$0.09 (0.61%)14.6514.88445.03K
2023-01-1014.2214.54↑$0.32 (2.25%)14.2014.54378.77K
2023-01-0914.5014.21↓$0.29 (-2.00%)14.1714.63726.42K
2023-01-0614.3914.33↓$0.06 (-0.42%)14.3114.48286.86K
2023-01-0514.4014.28↓$0.12 (-0.83%)14.2714.51212.50K
2023-01-0414.2414.47↑$0.23 (1.62%)14.2414.58370.10K
2023-01-0314.0514.22↑$0.17 (1.21%)14.0014.29458.76K
2022-12-3013.8313.96↑$0.13 (0.94%)13.5614.05875.98K
2022-12-2913.8013.83↑$0.03 (0.22%)13.6113.93656.46K
2022-12-2814.6114.09↓$0.52 (-3.56%)14.0914.71463.82K
2022-12-2714.7114.63↓$0.08 (-0.54%)14.5714.80428.43K
2022-12-2314.5214.65↑$0.13 (0.90%)14.4614.70281.66K
2022-12-2214.5914.56↓$0.03 (-0.21%)14.3114.72341.65K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$KREF like if you’re buying Monday!! Let’s Go!!

0 Like Report