Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR Real Estate Finance Trust Inc (NY: KREF )

11.58 +0.41 (+3.67%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 11.21 11.62 11.16 11.58 512,878 +0.41(+3.67%)
Aug 22, 2024 11.22 11.29 11.10 11.17 435,772 -0.08(-0.71%)
Aug 21, 2024 11.36 11.40 11.21 11.25 491,745 -0.10(-0.88%)
Aug 20, 2024 11.35 11.45 11.27 11.35 775,608 +0.00(+0.00%)
Aug 19, 2024 11.26 11.41 11.24 11.35 588,523 +0.09(+0.80%)
Aug 16, 2024 11.22 11.31 11.15 11.26 455,453 +0.03(+0.27%)
Aug 15, 2024 11.16 11.27 10.98 11.23 427,434 +0.19(+1.72%)
Aug 14, 2024 10.95 11.05 10.79 11.04 462,428 +0.15(+1.38%)
Aug 13, 2024 10.73 10.92 10.60 10.89 374,910 +0.29(+2.74%)
Aug 12, 2024 10.88 10.88 10.47 10.60 365,035 -0.25(-2.30%)
Aug 09, 2024 10.90 10.92 10.79 10.85 372,049 -0.01(-0.09%)
Aug 08, 2024 10.74 10.90 10.73 10.86 442,884 +0.18(+1.69%)
Aug 07, 2024 10.72 10.86 10.62 10.68 557,828 +0.07(+0.66%)
Aug 06, 2024 10.48 10.70 10.34 10.61 368,640 +0.11(+1.05%)
Aug 05, 2024 10.65 10.82 10.28 10.50 496,405 -0.54(-4.89%)
Aug 02, 2024 11.25 11.26 10.95 11.04 818,943 -0.41(-3.58%)
Aug 01, 2024 11.46 11.56 11.36 11.45 702,667 -0.03(-0.26%)
Jul 31, 2024 11.63 11.63 11.38 11.48 719,788 -0.04(-0.35%)
Jul 30, 2024 11.39 11.62 11.29 11.52 719,778 +0.18(+1.59%)
Jul 29, 2024 11.40 11.49 11.28 11.34 757,825 -0.08(-0.70%)
Jul 26, 2024 11.46 11.48 11.26 11.42 623,292 +0.13(+1.15%)
Jul 25, 2024 11.30 11.47 11.18 11.29 778,061 +0.07(+0.62%)
Jul 24, 2024 11.44 11.77 11.18 11.22 1,042,882 -0.34(-2.94%)
Jul 23, 2024 10.34 11.79 10.34 11.56 2,913,946 +1.47(+14.57%)
Jul 22, 2024 10.19 10.23 10.04 10.09 347,513 -0.02(-0.20%)
Jul 19, 2024 9.970 10.21 9.920 10.11 584,243 +0.15(+1.51%)
Jul 18, 2024 9.900 10.09 9.890 9.960 409,569 +0.01(+0.10%)
Jul 17, 2024 9.890 10.11 9.830 9.950 554,895 -0.01(-0.10%)
Jul 16, 2024 9.770 9.970 9.730 9.960 488,062 +0.19(+1.94%)
Jul 15, 2024 9.700 9.840 9.635 9.770 484,998 +0.11(+1.14%)
Jul 12, 2024 9.700 9.820 9.615 9.660 479,329 -0.01(-0.10%)
Jul 11, 2024 9.480 9.740 9.480 9.670 468,382 +0.31(+3.31%)
Jul 10, 2024 9.290 9.370 9.250 9.360 203,018 +0.09(+0.97%)
Jul 09, 2024 9.210 9.280 9.140 9.270 252,445 +0.03(+0.32%)
Jul 08, 2024 9.130 9.260 9.110 9.240 392,773 +0.16(+1.76%)
Jul 05, 2024 9.150 9.190 8.980 9.080 464,888 -0.03(-0.33%)
Jul 03, 2024 9.100 9.225 9.060 9.110 174,655 +0.06(+0.66%)
Jul 02, 2024 8.880 9.070 8.870 9.050 351,556 +0.16(+1.80%)
Jul 01, 2024 9.050 9.110 8.710 8.890 654,530 -0.16(-1.77%)
Jun 28, 2024 9.040 9.100 8.896 9.050 1,272,742 +0.11(+1.23%)
Jun 27, 2024 9.144 9.144 8.872 8.940 366,553 -0.14(-1.50%)
Jun 26, 2024 9.047 9.159 9.008 9.076 291,637 -0.04(-0.43%)
Jun 25, 2024 9.203 9.203 9.096 9.115 356,529 -0.06(-0.64%)
Jun 24, 2024 9.144 9.251 9.135 9.173 259,365 +0.01(+0.11%)
Jun 21, 2024 9.135 9.188 9.076 9.164 1,166,549 +0.05(+0.53%)
Jun 20, 2024 9.018 9.193 8.993 9.115 375,945 +0.03(+0.32%)
Jun 18, 2024 9.047 9.086 9.013 9.086 292,587 +0.02(+0.21%)
Jun 17, 2024 9.008 9.135 8.959 9.066 382,897 +0.03(+0.32%)
Jun 14, 2024 8.989 9.117 8.989 9.037 310,882 -0.06(-0.64%)
Jun 13, 2024 9.008 9.105 8.935 9.096 257,996 +0.10(+1.08%)
Jun 12, 2024 9.144 9.164 8.979 8.998 368,487 +0.12(+1.31%)
Jun 11, 2024 8.911 8.940 8.852 8.882 440,266 -0.08(-0.87%)
Jun 10, 2024 8.998 9.028 8.926 8.959 318,153 -0.05(-0.54%)
Jun 07, 2024 8.959 9.052 8.959 9.008 290,621 -0.09(-0.96%)
Jun 06, 2024 9.154 9.203 9.037 9.096 263,498 -0.11(-1.16%)
Jun 05, 2024 9.154 9.222 9.081 9.203 394,549 +0.07(+0.75%)
Jun 04, 2024 9.193 9.232 9.062 9.135 355,582 -0.12(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.