KREF: KKR Real Estate Finance Trust Inc.
$ 7.05 |
|
-0.19 -2.62% |
|
| Open: | 7.28 |
| High: | 7.28 |
| Low: | 7.04 |
| Volume: | 791,348 |
$ 7.24
-0.09 -1.23%
| Open: | 7.36 |
| High: | 7.36 |
| Low: | 7.13 |
| Volume: | 853,859 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-30 | 7.28 | 7.28 | 7.04 | 7.05 | 791,348 | -0.19 | -2.62 |
| 2026-07-29 | 7.36 | 7.36 | 7.13 | 7.24 | 853,859 | -0.09 | -1.23 |
| 2026-07-28 | 7.32 | 7.44 | 7.29 | 7.33 | 941,524 | +0.01 | +0.14 |
| 2026-07-27 | 7.38 | 7.45 | 7.29 | 7.32 | 1,515,346 | -0.02 | -0.27 |
| 2026-07-24 | 7.04 | 7.52 | 7.04 | 7.34 | 2,138,854 | +0.20 | +2.80 |
| 2026-07-23 | 7.44 | 7.65 | 7.02 | 7.14 | 2,464,867 | -0.27 | -3.64 |
| 2026-07-22 | 7.56 | 7.61 | 7.20 | 7.41 | 3,592,336 | -0.20 | -2.63 |
| 2026-07-21 | 7.30 | 7.63 | 7.30 | 7.61 | 1,046,720 | +0.35 | +4.82 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 7.52 On 2026-07-24 |
7.04 On 2026-07-24 |
-0.09 | -1.26 | 7.52 On 2026-07-24 |
7.04 On 2026-07-30 |
-6.32 | 7.26 |
| 10D | 7.65 On 2026-07-23 |
7.02 On 2026-07-23 |
-0.55 | -7.24 | 7.65 On 2026-07-23 |
7.04 On 2026-07-24 |
-7.97 | 7.30 |
| 20D | 7.65 On 2026-07-23 |
6.97 On 2026-07-06 |
-0.07 | -0.98 | 7.65 On 2026-07-23 |
7.04 On 2026-07-24 |
-7.97 | 7.29 |
| WTD | 7.45 On 2026-07-27 |
7.04 On 2026-07-30 |
-0.29 | -3.95 | 7.45 On 2026-07-27 |
7.04 On 2026-07-30 |
-5.50 | 7.24 |
| MTD | 7.65 On 2026-07-23 |
6.86 On 2026-07-01 |
0.21 | 3.07 | 7.65 On 2026-07-23 |
7.04 On 2026-07-24 |
-7.97 | 7.28 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,208.06 | +613.92 | +1.19 | 644,806,615 |
|
DJTA
Dow Jones Transportation Average |
21,089.23 | -372.63 | -1.74 | 71,765,768 |
|
SPX
S&P 500 Index |
7,437.63 | +121.42 | +1.66 | |
|
OEX
S&P 100 Index |
3,656.92 | +69.40 | +1.93 | |
|
NDX
NASDAQ 100 Index |
28,106.35 | +914.04 | +3.36 | |
|
NYA
NYSE Composite Index |
24,138.29 | +193.06 | +0.81 | |
|
XAX
NYSE AMEX Composite Index |
8,438.28 | +54.33 | +0.65 | |
|
RUI
RUSSELL 1000 Index |
4,051.49 | +64.66 | +1.62 | |
|
RUT
Russell 2000 Index |
2,946.10 | +39.79 | +1.37 | |
|
RUA
Russell 3000 Index |
4,232.18 | +67.11 | +1.61 | |
|
VIX
CBOE Volatility Index |
17.09 | -3.41 | -16.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.12 | -0.94 | -3.91 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.61 | -1.40 | -6.08 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.50 | -1.91 | -8.92 |