Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

9.240 +0.160 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Jul 8, 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 (%)
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%)
Jun 03, 2024 9.300 9.300 9.057 9.251 402,865 +0.05(+0.53%)
May 31, 2024 9.125 9.261 9.096 9.203 399,032 +0.12(+1.28%)
May 30, 2024 8.979 9.135 8.921 9.086 390,867 +0.19(+2.19%)
May 29, 2024 9.066 9.076 8.862 8.891 552,815 -0.28(-3.08%)
May 28, 2024 9.339 9.358 9.096 9.173 448,635 -0.12(-1.26%)
May 24, 2024 9.368 9.392 9.261 9.290 514,367 -0.02(-0.21%)
May 23, 2024 9.407 9.441 9.251 9.310 714,367 -0.12(-1.24%)
May 22, 2024 9.387 9.485 9.378 9.426 359,947 -0.01(-0.10%)
May 21, 2024 9.475 9.529 9.417 9.436 220,054 -0.08(-0.82%)
May 20, 2024 9.640 9.660 9.509 9.514 208,777 -0.10(-1.01%)
May 17, 2024 9.601 9.640 9.543 9.611 328,634 +0.04(+0.41%)
May 16, 2024 9.533 9.611 9.465 9.572 537,408 +0.05(+0.51%)
May 15, 2024 9.601 9.694 9.480 9.524 465,905 +0.04(+0.41%)
May 14, 2024 9.543 9.606 9.437 9.485 328,214 +0.06(+0.62%)
May 13, 2024 9.387 9.485 9.373 9.426 363,490 +0.09(+0.94%)
May 10, 2024 9.417 9.465 9.276 9.339 278,201 -0.06(-0.62%)
May 09, 2024 9.280 9.465 9.256 9.397 375,757 +0.12(+1.26%)
May 08, 2024 9.290 9.392 9.251 9.280 472,619 -0.09(-0.93%)
May 07, 2024 9.436 9.456 9.295 9.368 712,034 -0.05(-0.52%)
May 06, 2024 9.475 9.529 9.387 9.417 618,727 +0.03(+0.31%)
May 03, 2024 9.631 9.709 9.349 9.387 590,194 -0.02(-0.21%)
May 02, 2024 9.533 9.533 9.335 9.407 609,906 +0.02(+0.21%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.