KREF: KKR Real Estate Finance Trust Inc.

As of Friday, July 10th, 2026

$ 7.36

+0.13 +1.80%

Open: 7.28
High: 7.39
Low: 7.24
Volume: 711,095
Previous Close on Thursday, July 9th, 2026

$ 7.23

+0.05 +0.70%

Open: 7.15
High: 7.29
Low: 7.15
Volume: 754,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 7.28 7.39 7.24 7.36 711,095 +0.13 +1.80
2026-07-09 7.15 7.29 7.15 7.23 754,292 +0.05 +0.70
2026-07-08 7.08 7.24 7.08 7.18 763,961 +0.07 +0.98
2026-07-07 7.12 7.18 7.02 7.11 863,254 +0.07 +0.99
2026-07-06 6.99 7.11 6.97 7.04 83,267 +0.01 +0.14
2026-07-02 7.08 7.25 7.01 7.03 78,974 -0.09 -1.26
2026-07-01 6.89 7.23 6.86 7.12 1,231,090 +0.28 +4.09
2026-06-30 6.97 6.99 6.80 6.84 1,453,893 -0.22 -3.12
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 7.39
On 2026-07-10		 6.97
On 2026-07-06		 0.33 4.69 7.11
On 2026-07-06		 7.11
On 2026-07-06		 0.00 7.18
10D 7.39
On 2026-07-10		 6.80
On 2026-06-30		 0.36 5.14 7.24
On 2026-06-29		 6.80
On 2026-06-30		 -6.08 7.11
20D 7.40
On 2026-06-15		 6.77
On 2026-06-17		 0.21 2.94 7.40
On 2026-06-15		 6.77
On 2026-06-17		 -8.51 7.09
WTD 7.39
On 2026-07-10		 6.97
On 2026-07-06		 0.33 4.69 7.11
On 2026-07-06		 7.11
On 2026-07-06		 0.00 7.18
MTD 7.39
On 2026-07-10		 6.86
On 2026-07-01		 0.52 7.60 7.25
On 2026-07-02		 6.97
On 2026-07-06		 -3.86 7.15
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
AXP

American Express Company

350.58 +3.86 +1.11 2,791,952
VB

Vanguard Small Cap ETF

298.15 -0.53 -0.18 323,861
KREF

KKR Real Estate Finance Trust Inc.

7.36 +0.13 +1.80 711,095