KKR Real Estate Finance Trust Inc (8KR)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.568181818182 | 8.8 | 8.85 | 8.8 | 145 | 8.81896552 | DE |
| 4 | 0.15 | 1.74418604651 | 8.6 | 8.85 | 8.4499999 | 261 | 8.61952195 | DE |
| 12 | -0.35 | -3.84615384615 | 9.1 | 9.35 | 8.4499999 | 292 | 8.79039374 | DE |
| 26 | -4.05 | -31.640625 | 12.8 | 12.8 | 8.4499999 | 353 | 9.41760398 | DE |
| 52 | -2.85 | -24.5689655172 | 11.6 | 12.8 | 8.4499999 | 311 | 9.89749552 | DE |
| 156 | -2.85 | -24.5689655172 | 11.6 | 12.8 | 8.4499999 | 311 | 9.89749552 | DE |
| 260 | -2.85 | -24.5689655172 | 11.6 | 12.8 | 8.4499999 | 311 | 9.89749552 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1719260760 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1719001560 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1718915160 | 8.85 | 0.05 | 0.57 | 8.85 | 8.85 | 8.85 | 110 |
| 1718828820 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 180 |
| 1718742420 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1718656020 | 8.8 | 0.2 | 2.33 | 8.8 | 8.8 | 8.8 | 14 |
| 1718396820 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1718310420 | 8.6 | 0.15 | 1.78 | 8.5 | 8.6 | 8.5 | 700 |
| 1718224020 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1718137620 | 8.4499999 | -0.05 | -0.59 | 8.4499999 | 8.4499999 | 8.4499999 | 500 |
| 1718051220 | 8.5 | -0.1 | -1.16 | 8.5 | 8.5 | 8.5 | 2 |
| 1717792020 | 8.6 | -0.15 | -1.71 | 8.6999999 | 8.6999999 | 8.5 | 415 |
| 1717705620 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1717619220 | 8.75 | 0.15 | 1.74 | 8.75 | 8.75 | 8.75 | 68 |
| 1717532820 | 8.6 | -0.05 | -0.58 | 8.6 | 8.6 | 8.6 | 1 |
| 1717446420 | 8.65 | -0.05 | -0.57 | 8.8 | 8.8 | 8.65 | 217 |
| 1717187220 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1717100820 | 8.6999999 | 0.1 | 1.16 | 8.6999999 | 8.6999999 | 8.6999999 | 436 |
| 1717014420 | 8.6 | -0.15 | -1.71 | 8.6 | 8.6 | 8.6 | 225 |
| 1716928020 | 8.75 | -0.2 | -2.23 | 8.8 | 8.8 | 8.75 | 1700 |
| 1716841620 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1716582420 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 200 |
| 1716496020 | 8.9499999 | 0 | 0.00 | 9.05 | 9.05 | 8.9499999 | 203 |
| 1716409620 | 8.9499999 | -0.05 | -0.56 | 9 | 9 | 8.9499999 | 660 |
| 1716323220 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1716236820 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1715977620 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1715891220 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1715804820 | 9 | 0 | 0.00 | 9.1 | 9.1 | 8.9499999 | 235 |
| 1715718360 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1715631960 | 9 | 0 | 0.00 | 9 | 9 | 9 | 55 |
| 1715372820 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1715286420 | 9 | 0.1 | 1.12 | 8.75 | 9 | 8.75 | 152 |
| 1715200020 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 35 |
| 1715113620 | 8.9 | -0.15 | -1.66 | 9.1 | 9.1 | 8.9 | 15 |
| 1715027220 | 9.05 | -0.1 | -1.09 | 9.05 | 9.05 | 9.05 | 350 |
| 1714768020 | 9.15 | 0.15 | 1.67 | 9.15 | 9.15 | 9.15 | 200 |
| 1714681560 | 9 | 0 | 0.00 | 9.1 | 9.1 | 9 | 51 |
| 1714508820 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1714422420 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1714163220 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1714076820 | 9 | -0.25 | -2.70 | 9 | 9 | 9 | 1 |
| 1713990360 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1713903960 | 9.25 | 0.5 | 5.71 | 9.35 | 9.35 | 9.25 | 112 |
| 1713817620 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1713558420 | 8.75 | -0.1 | -1.13 | 8.85 | 8.85 | 8.75 | 750 |
| 1713472020 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1713385620 | 8.85 | -0.05 | -0.56 | 8.85 | 8.85 | 8.85 | 1000 |
| 1713299220 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1713212820 | 8.9 | 0.1 | 1.14 | 9.1 | 9.1 | 8.9 | 15 |
| 1712953560 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1712867160 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1712780760 | 8.8 | -0.2 | -2.22 | 8.9499999 | 8.9499999 | 8.8 | 300 |
| 1712694360 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1712607960 | 9 | -0.05 | -0.55 | 9 | 9 | 9 | 100 |
| 1712348760 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1712262360 | 9.05 | -0.25 | -2.69 | 9.1 | 9.1 | 9.05 | 41 |
| 1712175960 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1712089560 | 9.3 | 0.05 | 0.54 | 9.3 | 9.3 | 9.3 | 3 |
| 1711661160 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 1 |
| 1711574820 | 9.25 | -0.15 | -1.60 | 9.05 | 9.25 | 9.05 | 1956 |
| 1711488360 | 9.4 | 0.1 | 1.08 | 9.4 | 9.4 | 9.4 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
