KREF: KKR Real Estate Finance Trust Inc.

As of Tuesday, November 10th, 2026

$ 5.42

-0.28 -4.91%

Open: 5.63
High: 5.67
Low: 5.36
Volume: 668,454
Previous Close on Monday, November 9th, 2026

$ 5.70

+0.04 +0.71%

Open: 5.74
High: 5.79
Low: 5.59
Volume: 400,423

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 5.63 5.67 5.36 5.42 668,452 -0.28 -4.91
2026-11-09 5.74 5.79 5.59 5.70 400,423 +0.04 +0.71
2026-11-06 5.68 5.80 5.56 5.66 714,121 -0.05 -0.88
2026-11-05 5.86 5.97 5.47 5.71 965,339 -0.07 -1.21
2026-11-04 5.32 5.80 5.32 5.78 1,016,743 +0.57 +10.94
2026-11-03 5.21 5.34 5.03 5.21 1,142,815 -0.04 -0.76
2026-11-02 5.32 5.34 4.94 5.25 1,427,642 -0.04 -0.76
2026-10-30 5.93 5.93 5.29 5.29 952,219 -0.54 -9.26
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 5.97
On 2026-11-05		 5.32
On 2026-11-04		 0.21 4.03 5.97
On 2026-11-05		 5.36
On 2026-11-10		 -10.30 5.65
10D 6.02
On 2026-10-28		 4.94
On 2026-11-02		 -0.52 -8.75 6.02
On 2026-10-28		 4.94
On 2026-11-02		 -18.04 5.55
20D 6.09
On 2026-10-15		 4.94
On 2026-11-02		 -0.51 -8.60 6.09
On 2026-10-15		 4.94
On 2026-11-02		 -18.97 5.66
WTD 5.79
On 2026-11-09		 5.36
On 2026-11-10		 -0.24 -4.24 5.79
On 2026-11-09		 5.36
On 2026-11-10		 -7.43 5.56
MTD 5.97
On 2026-11-05		 4.94
On 2026-11-02		 0.13 2.46 5.97
On 2026-11-05		 5.36
On 2026-11-10		 -10.30 5.53
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
CVE

Cenovus Energy Inc.

27.67 +0.08 +0.29 4,935,019
KREF

KKR Real Estate Finance Trust Inc.

5.42 -0.28 -4.91 668,454