NYSE:KREF
KKR Real Estate Finance Trust Inc Stock Price (Quote)
$9.88
+0.0400 (+0.407%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.39 | $10.07 | Friday, 17th May 2024 KREF stock ended at $9.88. This is 0.407% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.92% from a day low at $9.82 to a day high of $9.91. |
90 days | $9.09 | $10.39 | |
52 weeks | $9.09 | $14.12 |
Date | Open | High | Low | Close | Volume |
Aug 03, 2022 | $19.11 | $19.22 | $18.99 | $19.12 | 296 451 |
Aug 02, 2022 | $19.35 | $19.35 | $18.95 | $18.99 | 350 578 |
Aug 01, 2022 | $19.52 | $19.57 | $19.30 | $19.43 | 406 567 |
Jul 29, 2022 | $19.41 | $19.55 | $19.35 | $19.49 | 524 798 |
Jul 28, 2022 | $19.29 | $19.58 | $19.23 | $19.54 | 458 298 |
Jul 27, 2022 | $18.96 | $19.31 | $18.85 | $19.24 | 521 404 |
Jul 26, 2022 | $18.64 | $18.97 | $18.64 | $18.80 | 477 743 |
Jul 25, 2022 | $18.83 | $18.88 | $18.69 | $18.70 | 370 954 |
Jul 22, 2022 | $18.86 | $18.88 | $18.62 | $18.83 | 327 590 |
Jul 21, 2022 | $18.34 | $18.75 | $18.34 | $18.73 | 526 600 |
Jul 20, 2022 | $18.40 | $18.55 | $18.29 | $18.46 | 279 050 |
Jul 19, 2022 | $18.25 | $18.46 | $18.17 | $18.40 | 498 943 |
Jul 18, 2022 | $18.03 | $18.12 | $17.82 | $17.98 | 347 664 |
Jul 15, 2022 | $18.03 | $18.05 | $17.55 | $17.97 | 347 181 |
Jul 14, 2022 | $17.65 | $17.78 | $17.49 | $17.69 | 369 910 |
Jul 13, 2022 | $17.72 | $17.99 | $17.61 | $17.93 | 266 372 |
Jul 12, 2022 | $17.81 | $18.00 | $17.73 | $17.85 | 270 888 |
Jul 11, 2022 | $17.81 | $17.91 | $17.68 | $17.81 | 273 648 |
Jul 08, 2022 | $17.83 | $17.87 | $17.61 | $17.81 | 277 242 |
Jul 07, 2022 | $17.78 | $17.93 | $17.70 | $17.76 | 375 543 |
Jul 06, 2022 | $17.95 | $18.03 | $17.39 | $17.60 | 606 833 |
Jul 05, 2022 | $17.51 | $17.90 | $17.41 | $17.90 | 670 535 |
Jul 01, 2022 | $17.44 | $17.76 | $17.41 | $17.71 | 546 510 |
Jun 30, 2022 | $17.26 | $17.53 | $17.22 | $17.45 | 714 173 |
Jun 29, 2022 | $17.47 | $17.57 | $17.36 | $17.45 | 749 885 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KREF stock historical prices to predict future price movements?
Trend Analysis: Examine the KREF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KREF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.