KKR Real Estate Finance Trust Inc (KREF-A)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 20.78 | -0.13 | -0.62 | 21 | 21.1 | 20.78 | 12200 |
| 1731627600 | 20.91 | -0.14 | -0.67 | 21.1 | 21.1 | 20.91 | 9470 |
| 1731541200 | 21.05 | -0.2 | -0.94 | 21.27 | 21.515 | 20.83 | 21487 |
| 1731454800 | 21.25 | -0.48 | -2.21 | 21.78 | 21.78 | 21.1516 | 21431 |
| 1731368400 | 21.73 | 0.06 | 0.28 | 21.74 | 21.8278 | 21.625 | 11519 |
| 1731109200 | 21.67 | 0.37 | 1.74 | 21.44 | 21.67 | 21.43 | 9158 |
| 1731022800 | 21.3 | -0.15 | -0.70 | 21.52 | 21.5434 | 21.22 | 17429 |
| 1730936400 | 21.45 | -0.16 | -0.74 | 21.49 | 21.6 | 21.24 | 21380 |
| 1730850000 | 21.61 | 0.01 | 0.05 | 21.64 | 21.69 | 21.44 | 7795 |
| 1730763600 | 21.6 | -0.15 | -0.69 | 21.8 | 21.8 | 21.2011 | 9693 |
| 1730500800 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.52 | 2299 |
| 1730414400 | 21.75 | -0.06 | -0.28 | 21.87 | 21.88 | 21.2069 | 23367 |
| 1730328000 | 21.81 | 0.14 | 0.65 | 21.72 | 21.8799 | 21.6876 | 4710 |
| 1730241600 | 21.67 | 0.05 | 0.23 | 21.62 | 21.67 | 21.42 | 8985 |
| 1730155200 | 21.62 | 0 | 0.00 | 21.78 | 21.78 | 21.3811 | 2180 |
| 1729896000 | 21.62 | 0.17 | 0.79 | 21.58 | 21.85 | 21.5487 | 10780 |
| 1729809600 | 21.45 | 0.08 | 0.37 | 21.4 | 21.565 | 21.28 | 8055 |
| 1729723200 | 21.37 | -0.21 | -0.97 | 21.5 | 21.6 | 21.11 | 25093 |
| 1729636800 | 21.58 | 0.41 | 1.94 | 21.17 | 21.65 | 20.91 | 28327 |
| 1729550400 | 21.17 | -0.13 | -0.61 | 21.3 | 21.4396 | 21 | 12378 |
| 1729291200 | 21.3 | 0.14 | 0.66 | 21.16 | 21.395 | 21.15 | 10209 |
| 1729204800 | 21.16 | -0.18 | -0.84 | 21.4 | 21.4 | 21.065 | 10255 |
| 1729118400 | 21.34 | 0.33 | 1.57 | 21.06 | 21.5699 | 21.06 | 24451 |
| 1729032000 | 21.01 | -0.06 | -0.28 | 21.09 | 21.09 | 20.97 | 22099 |
| 1728945600 | 21.07 | -0.01 | -0.05 | 21.11 | 21.26 | 21.05 | 24920 |
| 1728686400 | 21.08 | 0.04 | 0.19 | 21.01 | 21.29 | 21.01 | 12911 |
| 1728600000 | 21.04 | -0.06 | -0.28 | 21.08 | 21.24 | 20.88 | 8377 |
| 1728513600 | 21.1 | 0.1 | 0.48 | 21.07 | 21.2499 | 20.9001 | 17541 |
| 1728427200 | 21 | -0.05 | -0.23 | 21.12 | 21.16 | 20.98 | 14404 |
| 1728340800 | 21.0488 | -0 | -0.01 | 21.18 | 21.6108 | 20.95 | 17412 |
| 1728081600 | 21.05 | 0.05 | 0.24 | 21.14 | 21.2499 | 21 | 14688 |
| 1727995200 | 21 | -0.26 | -1.22 | 21.24 | 21.3355 | 21 | 20969 |
| 1727908800 | 21.26 | -0.05 | -0.23 | 21.4 | 21.41 | 21.26 | 10560 |
| 1727822400 | 21.31 | 0.08 | 0.38 | 21.36 | 21.68 | 21.25 | 23001 |
| 1727736000 | 21.23 | -0.59 | -2.70 | 21.86 | 22.035 | 21.2 | 44375 |
| 1727476800 | 21.82 | -0.07 | -0.32 | 22.01 | 22.08 | 21.805 | 6845 |
| 1727390400 | 21.89 | -0.23 | -1.04 | 22.2 | 22.2 | 21.84 | 8647 |
| 1727304000 | 22.12 | -0.23 | -1.03 | 22.15 | 22.2 | 22.02 | 18265 |
| 1727217600 | 22.35 | -0.15 | -0.67 | 22.43 | 22.63 | 22.11 | 24933 |
| 1727131200 | 22.5 | -0.44 | -1.92 | 23.05 | 23.2 | 22.5 | 18282 |
| 1726872000 | 22.94 | 0.43 | 1.91 | 22.69 | 23.0472 | 22.5401 | 18930 |
| 1726785600 | 22.51 | -0.02 | -0.09 | 22.76 | 22.97 | 22.5 | 10630 |
| 1726699200 | 22.53 | -0.59 | -2.55 | 23.18 | 23.18 | 22.3 | 32355 |
| 1726612800 | 23.12 | -0.18 | -0.77 | 23.38 | 23.655 | 22.9027 | 65123 |
| 1726526400 | 23.3 | 0.84 | 3.74 | 22.58 | 23.42 | 22.46 | 21291 |
| 1726267200 | 22.46 | 0.22 | 0.99 | 22.39 | 23.03 | 22.1 | 18547 |
| 1726180800 | 22.24 | 0.14 | 0.63 | 22.22 | 22.83 | 22.005 | 31106 |
| 1726094400 | 22.1 | 0.22 | 1.01 | 21.99 | 22.175 | 21.89 | 22334 |
| 1726008000 | 21.88 | 0.37 | 1.72 | 21.6 | 21.9 | 21.41 | 34949 |
| 1725921600 | 21.51 | 0.37 | 1.75 | 21.28 | 21.765 | 21.2313 | 23135 |
| 1725662400 | 21.14 | 0.13 | 0.62 | 21 | 21.25 | 21 | 10398 |
| 1725576000 | 21.01 | 0.23 | 1.11 | 20.85 | 21.2766 | 20.8255 | 21859 |
| 1725489600 | 20.78 | 0.47 | 2.31 | 20.32 | 20.78 | 20.32 | 24015 |
| 1725403200 | 20.31 | 0.27 | 1.35 | 20.08 | 20.8699 | 20.06 | 21898 |
| 1725057600 | 20.04 | -0.25 | -1.23 | 19.9 | 20.3555 | 19.9 | 47396 |
| 1724971200 | 20.29 | 0.01 | 0.05 | 20.35 | 20.3799 | 20.14 | 54354 |
| 1724884800 | 20.28 | -0.16 | -0.78 | 20.49 | 20.49 | 20.14 | 32768 |
| 1724798400 | 20.44 | -0.31 | -1.49 | 20.58 | 20.7965 | 20.26 | 27329 |
| 1724712000 | 20.7499 | -0.09 | -0.43 | 20.82 | 21.0121 | 20.64 | 27146 |
| 1724452800 | 20.84 | 0.41 | 2.01 | 20.6 | 21.4858 | 20.32 | 43962 |
| 1724366400 | 20.43 | 0.13 | 0.64 | 20.39 | 20.49 | 20.31 | 4375 |
| 1724280000 | 20.3 | 0.18 | 0.87 | 20.19 | 20.38 | 20.1 | 39657 |
| 1724193600 | 20.125 | 0.13 | 0.63 | 19.94 | 20.1999 | 19.9101 | 27738 |
| 1724107200 | 20 | -0.22 | -1.09 | 20.3 | 20.4721 | 20 | 30723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
