KREF: KKR Real Estate Finance Trust Inc.

As of Friday, May 29th, 2026

$ 6.67

-0.02 -0.30%

Open: 6.72
High: 6.76
Low: 6.66
Volume: 2,515,041
Previous Close on Thursday, May 28th, 2026

$ 6.69

+0.03 +0.45%

Open: 6.62
High: 6.72
Low: 6.62
Volume: 900,782

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 6.72 6.76 6.66 6.67 2,515,041 -0.02 -0.30
2026-05-28 6.62 6.72 6.62 6.69 900,782 +0.03 +0.45
2026-05-27 6.59 6.69 6.59 6.66 832,162 +0.09 +1.37
2026-05-26 6.49 6.58 6.45 6.57 875,916 +0.09 +1.39
2026-05-22 6.47 6.48 6.40 6.48 807,094 +0.07 +1.09
2026-05-21 6.31 6.48 6.30 6.41 823,849 +0.03 +0.47
2026-05-20 6.18 6.41 6.15 6.38 1,003,469 +0.20 +3.24
2026-05-19 6.40 6.41 6.18 6.18 1,096,730 -0.27 -4.19
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 6.76
On 2026-05-29		 6.40
On 2026-05-22		 0.26 4.06 6.48
On 2026-05-22		 6.48
On 2026-05-22		 0.00 6.61
10D 6.76
On 2026-05-29		 6.15
On 2026-05-20		 0.18 2.77 6.55
On 2026-05-18		 6.15
On 2026-05-20		 -6.11 6.48
20D 6.76
On 2026-05-29		 6.14
On 2026-05-01		 0.54 8.81 6.64
On 2026-05-08		 6.15
On 2026-05-20		 -7.38 6.49
WTD 6.76
On 2026-05-29		 6.45
On 2026-05-26		 0.19 2.93 6.58
On 2026-05-26		 6.58
On 2026-05-26		 0.00 6.65
MTD 6.76
On 2026-05-29		 6.14
On 2026-05-01		 0.54 8.81 6.64
On 2026-05-08		 6.15
On 2026-05-20		 -7.38 6.49
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,372
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,897,452
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,558
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,819,834
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
KREF

KKR Real Estate Finance Trust Inc.

6.67 -0.02 -0.30 2,515,041