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)

8.900 +0.070 (+0.79%)

Streaming Delayed Price Updated: 12:38 PM EST, Dec 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2025	8.680	8.920	8.670	8.830	872,810	+0.14(+1.61%)
Dec 09, 2025	8.600	8.720	8.565	8.690	951,478	+0.11(+1.28%)
Dec 08, 2025	8.570	8.635	8.514	8.580	947,222	+0.01(+0.12%)
Dec 05, 2025	8.420	8.590	8.390	8.570	1,226,582	+0.13(+1.54%)
Dec 04, 2025	8.380	8.630	8.380	8.440	664,512	-0.04(-0.47%)
Dec 03, 2025	8.400	8.505	8.380	8.480	746,612	+0.12(+1.44%)
Dec 02, 2025	8.390	8.430	8.320	8.360	708,301	-0.01(-0.12%)
Dec 01, 2025	8.400	8.440	8.290	8.370	658,367	-0.12(-1.41%)
Nov 28, 2025	8.540	8.540	8.415	8.490	408,685	+0.00(+0.00%)
Nov 26, 2025	8.480	8.625	8.480	8.490	932,569	-0.03(-0.35%)
Nov 25, 2025	8.340	8.565	8.340	8.520	699,152	+0.19(+2.28%)
Nov 24, 2025	8.320	8.390	8.230	8.330	1,054,187	-0.01(-0.12%)
Nov 21, 2025	8.130	8.402	8.130	8.340	815,832	+0.22(+2.71%)
Nov 20, 2025	8.110	8.240	8.070	8.120	661,583	+0.07(+0.87%)
Nov 19, 2025	8.080	8.175	8.040	8.050	933,623	-0.08(-0.98%)
Nov 18, 2025	8.090	8.200	8.045	8.130	794,660	+0.04(+0.49%)
Nov 17, 2025	8.320	8.355	8.090	8.090	997,913	-0.22(-2.65%)
Nov 14, 2025	8.210	8.320	8.170	8.310	1,075,617	+0.02(+0.24%)
Nov 13, 2025	8.190	8.390	8.190	8.290	977,034	+0.06(+0.73%)
Nov 12, 2025	8.260	8.330	8.215	8.230	775,033	-0.05(-0.60%)
Nov 11, 2025	8.060	8.296	8.040	8.280	979,698	+0.26(+3.24%)
Nov 10, 2025	8.220	8.270	7.955	8.020	1,250,440	+0.15(+1.91%)
Nov 07, 2025	7.790	7.955	7.775	7.870	1,070,727	+0.08(+1.03%)
Nov 06, 2025	7.990	8.030	7.790	7.790	787,354	-0.24(-2.99%)
Nov 05, 2025	8.130	8.150	8.000	8.030	567,160	-0.07(-0.86%)
Nov 04, 2025	8.040	8.145	7.960	8.100	873,287	+0.04(+0.50%)
Nov 03, 2025	8.140	8.150	7.960	8.060	1,329,064	-0.08(-0.98%)
Oct 31, 2025	8.250	8.300	8.100	8.140	721,747	-0.11(-1.33%)
Oct 30, 2025	8.280	8.290	8.145	8.250	1,384,799	-0.08(-0.96%)
Oct 29, 2025	8.500	8.660	8.273	8.330	668,710	-0.19(-2.23%)
Oct 28, 2025	8.700	8.760	8.510	8.520	522,357	-0.22(-2.52%)
Oct 27, 2025	8.760	8.830	8.635	8.740	625,854	+0.03(+0.34%)
Oct 24, 2025	8.730	8.750	8.610	8.710	565,503	+0.05(+0.58%)
Oct 23, 2025	8.610	8.700	8.535	8.660	737,512	+0.03(+0.35%)
Oct 22, 2025	8.970	8.970	8.410	8.630	1,044,074	-0.05(-0.58%)
Oct 21, 2025	8.580	8.740	8.500	8.680	1,106,443	+0.13(+1.52%)
Oct 20, 2025	8.430	8.600	8.330	8.550	992,126	-0.08(-0.93%)
Oct 17, 2025	8.520	8.640	8.500	8.630	519,377	+0.12(+1.41%)
Oct 16, 2025	8.670	8.750	8.420	8.510	783,779	-0.17(-1.96%)
Oct 15, 2025	8.800	8.890	8.655	8.680	549,180	-0.11(-1.25%)
Oct 14, 2025	8.540	8.860	8.540	8.790	679,027	+0.20(+2.33%)
Oct 13, 2025	8.480	8.620	8.475	8.590	449,801	+0.16(+1.90%)
Oct 10, 2025	8.460	8.625	8.395	8.430	1,129,028	-0.02(-0.24%)
Oct 09, 2025	8.590	8.620	8.275	8.450	1,963,712	-0.15(-1.74%)
Oct 08, 2025	8.670	8.745	8.600	8.600	586,230	-0.03(-0.35%)
Oct 07, 2025	8.660	8.720	8.595	8.630	1,208,912	-0.04(-0.46%)
Oct 06, 2025	9.030	9.080	8.640	8.670	912,606	-0.38(-4.20%)
Oct 03, 2025	9.010	9.125	9.000	9.050	603,160	+0.11(+1.23%)
Oct 02, 2025	8.970	9.040	8.870	8.940	608,580	-0.05(-0.56%)

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