Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

KKR Real Estate Finance Trust Inc. Common Stock (NY:KREF)

8.280 -0.160 (-1.90%)

Official Closing Price Updated: 7:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	8.440	8.445	8.135	8.280	816,772	-0.16(-1.90%)
Jan 29, 2026	8.430	8.470	8.260	8.440	598,724	+0.04(+0.48%)
Jan 28, 2026	8.250	8.620	8.240	8.400	1,193,884	+0.20(+2.44%)
Jan 27, 2026	8.060	8.235	8.057	8.200	465,841	+0.10(+1.23%)
Jan 26, 2026	8.120	8.135	7.995	8.100	606,248	-0.05(-0.61%)
Jan 23, 2026	8.220	8.220	8.065	8.150	734,812	-0.07(-0.85%)
Jan 22, 2026	8.230	8.355	8.190	8.220	624,087	+0.02(+0.24%)
Jan 21, 2026	8.050	8.210	8.015	8.200	629,462	+0.16(+1.99%)
Jan 20, 2026	8.140	8.200	7.990	8.040	655,231	-0.25(-3.02%)
Jan 16, 2026	8.180	8.340	8.180	8.290	591,940	+0.07(+0.85%)
Jan 15, 2026	8.150	8.275	8.010	8.220	1,097,922	+0.07(+0.86%)
Jan 14, 2026	7.870	8.155	7.810	8.150	1,065,623	+0.31(+3.95%)
Jan 13, 2026	8.050	8.060	7.770	7.840	1,007,762	-0.17(-2.12%)
Jan 12, 2026	7.900	8.030	7.830	8.010	772,017	+0.05(+0.63%)
Jan 09, 2026	7.930	8.020	7.845	7.960	800,605	+0.09(+1.14%)
Jan 08, 2026	7.550	7.950	7.550	7.870	940,616	+0.27(+3.55%)
Jan 07, 2026	7.860	7.885	7.550	7.600	1,133,252	-0.26(-3.31%)
Jan 06, 2026	8.060	8.070	7.835	7.860	1,138,460	-0.22(-2.72%)
Jan 05, 2026	8.260	8.300	7.970	8.080	1,209,627	-0.20(-2.42%)
Jan 02, 2026	8.250	8.355	8.110	8.280	860,217	+0.06(+0.73%)
Dec 31, 2025	8.220	8.350	8.195	8.220	1,097,523	+0.00(+0.00%)
Dec 30, 2025	8.210	8.278	8.167	8.220	971,296	-0.01(-0.12%)
Dec 29, 2025	8.307	8.332	8.196	8.230	691,561	-0.04(-0.47%)
Dec 26, 2025	8.307	8.370	8.259	8.269	530,448	-0.05(-0.58%)
Dec 24, 2025	8.171	8.341	8.171	8.317	696,322	+0.11(+1.30%)
Dec 23, 2025	8.269	8.317	8.205	8.210	841,120	-0.09(-1.05%)
Dec 22, 2025	8.181	8.380	8.181	8.298	781,524	+0.09(+1.06%)
Dec 19, 2025	8.201	8.249	8.167	8.210	2,550,637	-0.01(-0.12%)
Dec 18, 2025	8.259	8.385	8.186	8.220	877,091	-0.03(-0.35%)
Dec 17, 2025	8.298	8.395	8.210	8.249	1,201,659	+0.00(+0.00%)
Dec 16, 2025	8.424	8.463	8.239	8.249	1,260,355	-0.16(-1.96%)
Dec 15, 2025	8.676	8.676	8.400	8.414	978,291	-0.23(-2.69%)
Dec 12, 2025	8.657	8.836	8.598	8.647	1,218,778	-0.03(-0.34%)
Dec 11, 2025	8.608	8.696	8.565	8.676	789,635	+0.11(+1.25%)
Dec 10, 2025	8.424	8.657	8.414	8.569	899,355	+0.14(+1.61%)
Dec 09, 2025	8.346	8.463	8.312	8.434	980,415	+0.11(+1.28%)
Dec 08, 2025	8.317	8.380	8.262	8.327	976,030	+0.01(+0.12%)
Dec 05, 2025	8.171	8.336	8.142	8.317	1,263,886	+0.13(+1.54%)
Dec 04, 2025	8.133	8.375	8.133	8.191	684,722	-0.04(-0.47%)
Dec 03, 2025	8.152	8.254	8.133	8.230	769,319	+0.12(+1.44%)
Dec 02, 2025	8.142	8.181	8.074	8.113	729,843	-0.01(-0.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

KKR Real Estate Finance Trust Inc. Common Stock (NY:KREF)

Historical Prices