KKR Real Estate Finance Trust Inc KREF
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5.47 | 5.49 | 5.34 | 5.36 | 1,412,287 | |
| 5.46 | 5.54 | 5.34 | 5.52 | 922,076 | |
| 5.63 | 5.67 | 5.36 | 5.42 | 664,557 | |
| 5.74 | 5.79 | 5.59 | 5.70 | 400,529 | |
| 5.68 | 5.80 | 5.56 | 5.66 | 714,124 | |
| 5.86 | 5.97 | 5.47 | 5.71 | 965,340 | |
| 5.32 | 5.80 | 5.32 | 5.78 | 1,399,379 | |
| 5.21 | 5.34 | 5.03 | 5.21 | 1,142,895 | |
| 5.32 | 5.34 | 4.94 | 5.25 | 2,230,065 | |
| 5.93 | 5.93 | 5.29 | 5.29 | 952,876 | |
| 5.54 | 5.95 | 5.54 | 5.83 | 1,203,088 | |
| 5.98 | 6.02 | 5.62 | 5.63 | 937,666 | |
| 5.86 | 6.05 | 5.84 | 5.94 | 1,366,510 | |
| 5.79 | 5.86 | 5.73 | 5.82 | 1,084,185 | |
| 5.65 | 5.79 | 5.59 | 5.76 | 537,488 | |
| 5.50 | 5.79 | 5.50 | 5.72 | 711,134 | |
| 5.71 | 5.79 | 5.46 | 5.48 | 894,266 | |
| 5.67 | 5.88 | 5.61 | 5.64 | 1,360,788 | |
| 5.80 | 5.81 | 5.52 | 5.69 | 1,196,958 | |
| 5.91 | 6.04 | 5.77 | 5.80 | 956,619 | |
| 5.95 | 6.09 | 5.91 | 5.97 | 1,291,799 | |
| 5.86 | 5.93 | 5.72 | 5.86 | 920,527 | |
| 5.81 | 5.95 | 5.78 | 5.93 | 792,619 |
United States