KKR Real Estate Finance Trust Inc (KREF)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 5.46391752577 | 9.7 | 10.23 | 9.635 | 498536 | 9.95493654 | CS |
| 4 | 0.83 | 8.82978723404 | 9.4 | 10.23 | 8.71 | 443457 | 9.43865401 | CS |
| 12 | 0.57 | 5.90062111801 | 9.66 | 10.23 | 8.71 | 439355 | 9.48826152 | CS |
| 26 | -2.36 | -18.7450357427 | 12.59 | 13.19 | 8.71 | 549919 | 9.83078866 | CS |
| 52 | -2.68 | -20.7591014717 | 12.91 | 14.12 | 8.71 | 495501 | 10.8508151 | CS |
| 156 | -11.22 | -52.3076923077 | 21.45 | 23.4 | 8.71 | 515096 | 15.46577294 | CS |
| 260 | -9.92 | -49.2307692308 | 20.15 | 23.42 | 6.84 | 468864 | 16.40883588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 10.13 | 0.02 | 0.20 | 10.19 | 10.23 | 10.035 | 246346 |
| 1721428800 | 10.11 | 0.15 | 1.51 | 9.99 | 10.215 | 9.99 | 566315 |
| 1721342400 | 9.96 | 0.01 | 0.10 | 9.94 | 10.09 | 9.89 | 409569 |
| 1721256000 | 9.95 | -0.01 | -0.10 | 9.95 | 10.11 | 9.94 | 543840 |
| 1721169600 | 9.96 | 0.19 | 1.94 | 9.77 | 9.97 | 9.73 | 488057 |
| 1721083200 | 9.77 | 0.11 | 1.14 | 9.7 | 9.84 | 9.635 | 484897 |
| 1720824000 | 9.66 | -0.01 | -0.10 | 9.7 | 9.82 | 9.615 | 479329 |
| 1720737600 | 9.67 | 0.31 | 3.31 | 9.48 | 9.74 | 9.48 | 447652 |
| 1720651200 | 9.36 | 0.09 | 0.97 | 9.2899999 | 9.3699999 | 9.25 | 203018 |
| 1720564800 | 9.27 | 0.03 | 0.32 | 9.21 | 9.28 | 9.14 | 252445 |
| 1720478400 | 9.24 | 0.16 | 1.76 | 9.13 | 9.26 | 9.11 | 392773 |
| 1720219200 | 9.08 | -0.03 | -0.33 | 9.15 | 9.19 | 8.98 | 464875 |
| 1720040640 | 9.11 | 0.06 | 0.66 | 9.1 | 9.225 | 9.06 | 174655 |
| 1719960000 | 9.05 | 0.16 | 1.80 | 8.88 | 9.07 | 8.8699999 | 351556 |
| 1719873600 | 8.89 | -0.16 | -1.77 | 9.05 | 9.11 | 8.71 | 654529 |
| 1719614400 | 9.05 | -0.14 | -1.52 | 9.0399999 | 9.1 | 8.8958999 | 1272742 |
| 1719528000 | 9.19 | -0.14 | -1.50 | 9.4 | 9.4 | 9.1199999 | 356582 |
| 1719441600 | 9.33 | -0.04 | -0.43 | 9.3 | 9.4149999 | 9.26 | 283704 |
| 1719355200 | 9.3699999 | -0.06 | -0.64 | 9.46 | 9.46 | 9.35 | 346831 |
| 1719268800 | 9.43 | 0.01 | 0.11 | 9.4 | 9.51 | 9.39 | 252310 |
| 1719009600 | 9.42 | 0.05 | 0.53 | 9.39 | 9.45 | 9.33 | 1134785 |
| 1718923200 | 9.3699999 | 0.03 | 0.32 | 9.27 | 9.45 | 9.2445 | 365718 |
| 1718750400 | 9.34 | 0.02 | 0.21 | 9.31 | 9.34 | 9.265 | 284628 |
| 1718664000 | 9.32 | 0.03 | 0.32 | 9.2899999 | 9.39 | 9.21 | 372481 |
| 1718404800 | 9.2899999 | -0.06 | -0.64 | 9.25 | 9.3716 | 9.24 | 302425 |
| 1718318400 | 9.35 | 0.1 | 1.08 | 9.26 | 9.36 | 9.185 | 250978 |
| 1718232000 | 9.25 | 0.12 | 1.31 | 9.35 | 9.41 | 9.23 | 353907 |
| 1718145600 | 9.13 | -0.08 | -0.87 | 9.18 | 9.19 | 9.1 | 428290 |
| 1718059200 | 9.21 | -0.05 | -0.54 | 9.25 | 9.28 | 9.1752 | 309246 |
| 1717800000 | 9.26 | -0.09 | -0.96 | 9.2297 | 9.305 | 9.21 | 277603 |
| 1717713600 | 9.35 | -0.11 | -1.16 | 9.41 | 9.46 | 9.2899999 | 256330 |
| 1717627200 | 9.46 | 0.07 | 0.75 | 9.41 | 9.48 | 9.335 | 383816 |
| 1717540800 | 9.39 | -0.12 | -1.26 | 9.45 | 9.49 | 9.315 | 345909 |
| 1717454400 | 9.51 | 0.05 | 0.53 | 9.56 | 9.56 | 9.31 | 391901 |
| 1717195200 | 9.46 | 0.12 | 1.28 | 9.38 | 9.52 | 9.3505 | 388177 |
| 1717108800 | 9.34 | 0.2 | 2.19 | 9.23 | 9.39 | 9.1701 | 380235 |
| 1717022400 | 9.14 | -0.29 | -3.08 | 9.32 | 9.33 | 9.11 | 537767 |
| 1716936000 | 9.43 | -0.12 | -1.26 | 9.6 | 9.6199999 | 9.35 | 424078 |
| 1716590400 | 9.55 | -0.02 | -0.21 | 9.63 | 9.655 | 9.52 | 500374 |
| 1716504000 | 9.57 | -0.12 | -1.24 | 9.67 | 9.705 | 9.51 | 674165 |
| 1716417600 | 9.69 | -0.01 | -0.10 | 9.66 | 9.75 | 9.64 | 350156 |
| 1716331200 | 9.7 | -0.08 | -0.82 | 9.74 | 9.795 | 9.68 | 214068 |
| 1716244800 | 9.78 | -0.1 | -1.01 | 9.91 | 9.93 | 9.775 | 203098 |
| 1715985600 | 9.88 | 0.04 | 0.41 | 9.8699999 | 9.91 | 9.81 | 319689 |
| 1715899200 | 9.84 | 0.05 | 0.51 | 9.7899999 | 9.88 | 9.73 | 522789 |
| 1715812800 | 9.7899999 | 0.04 | 0.41 | 9.8699999 | 9.965 | 9.7449999 | 453231 |
| 1715726400 | 9.75 | 0.06 | 0.62 | 9.74 | 9.875 | 9.701 | 319286 |
| 1715640000 | 9.69 | 0.09 | 0.94 | 9.65 | 9.75 | 9.635 | 353601 |
| 1715380800 | 9.6 | -0.06 | -0.62 | 9.68 | 9.7299 | 9.535 | 270633 |
| 1715294400 | 9.66 | 0.12 | 1.26 | 9.5399999 | 9.73 | 9.515 | 365536 |
| 1715208000 | 9.5399999 | -0.09 | -0.93 | 9.55 | 9.655 | 9.51 | 459763 |
| 1715121600 | 9.63 | -0.05 | -0.52 | 9.7 | 9.72 | 9.555 | 692665 |
| 1715035200 | 9.68 | 0.03 | 0.31 | 9.74 | 9.795 | 9.65 | 601896 |
| 1714776000 | 9.65 | -0.02 | -0.21 | 9.81 | 9.98 | 9.61 | 574138 |
| 1714689600 | 9.67 | 0.02 | 0.21 | 9.77 | 9.81 | 9.5958 | 593313 |
| 1714603200 | 9.65 | 0.24 | 2.55 | 9.44 | 9.835 | 9.42 | 647199 |
| 1714516800 | 9.41 | -0.2 | -2.08 | 9.55 | 9.555 | 9.39 | 905909 |
| 1714430400 | 9.61 | -0.01 | -0.10 | 9.66 | 9.75 | 9.56 | 407795 |
| 1714171200 | 9.6199999 | 0.06 | 0.63 | 9.6 | 9.67 | 9.5399999 | 580411 |
| 1714084800 | 9.56 | -0.22 | -2.25 | 9.64 | 9.68 | 9.48 | 828595 |
| 1713998400 | 9.78 | -0.24 | -2.40 | 9.85 | 9.88 | 9.53 | 863888 |
| 1713912000 | 10.02 | 0.17 | 1.73 | 9.86 | 10.07 | 9.83 | 551569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
