Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	KREF	9.74	9.795	9.65	9.68	0.02	601,901	3,810	9.56	10.90
2024-05-03	Z	KREF	9.90	9.98	9.61	9.65	-0.02	574,132	3,724	8.70	10.80
2024-05-02	Z	KREF	9.80	9.80	9.5958	9.67	0.03	593,325	2,787	8.75	10.95
2024-05-01	Z	KREF	9.44	9.835	9.42	9.65	0.24	647,199	4,350	9.27	10.81
2024-04-30	Z	KREF	9.55	9.555	9.39	9.41	-0.21	905,911	3,625	9.33	10.56
2024-04-29	Z	KREF	9.66	9.75	9.56	9.61	-0.01	407,795	3,463	8.65	10.60
2024-04-26	Z	KREF	9.60	9.67	9.54	9.62	0.06	580,413	3,214	8.73	10.44
2024-04-25	Z	KREF	9.65	9.69	9.48	9.56	-0.22	845,911	6,715	8.75	10.30
2024-04-24	Z	KREF	9.85	9.88	9.53	9.78	-0.245	863,888	4,017	9.58	10.62
2024-04-23	Z	KREF	9.86	10.07	9.83	10.02	0.165	551,605	3,434	9.51	10.90
2024-04-22	Z	KREF	9.80	9.88	9.735	9.85	0.095	350,616	4,005	8.83	10.73
2024-04-19	Z	KREF	9.54	9.78	9.53	9.76	0.20	416,503	2,197	8.69	10.76
2024-04-18	Z	KREF	9.47	9.665	9.44	9.57	0.16	439,798	2,666	9.00	10.76
2024-04-17	Z	KREF	9.58	9.66	9.41	9.41	-0.10	463,935	3,765	9.33	10.57
2024-04-16	Z	KREF	9.57	9.62	9.435	9.51	-0.09	496,333	3,308	8.60	10.76
2024-04-15	Z	KREF	9.63	9.795	9.4706	9.605	0.025	732,586	3,864	8.79	10.85
2024-04-12	Z	KREF	9.64	9.73	9.53	9.58	-0.125	436,390	2,394	8.60	10.85
2024-04-11	Z	KREF	9.55	9.785	9.52	9.71	0.235	478,984	2,561	9.00	10.85
2024-04-10	Z	KREF	9.67	9.67	9.36	9.48	-0.44	708,031	3,955	9.34	10.74
2024-04-09	Z	KREF	9.81	9.92	9.79	9.91	0.15	223,353	2,199	8.83	10.85
2024-04-08	Z	KREF	9.83	9.87	9.695	9.76	0.01	355,876	1,495	8.77	10.85
2024-04-05	Z	KREF	9.72	9.82	9.67	9.76	-0.01	287,727	1,683	8.83	10.59
2024-04-04	Z	KREF	10.02	10.21	9.75	9.77	-0.18	482,480	2,664	8.90	10.95
2024-04-03	Z	KREF	9.74	9.9552	9.73	9.94	0.165	490,798	2,366	8.82	10.15
2024-04-02	Z	KREF	9.77	9.90	9.67	9.77	-0.09	553,913	3,118	8.74	10.60
2024-04-01	Z	KREF	10.04	10.04	9.76	9.86	-0.205	379,775	2,468	9.02	11.07
2024-03-29	Z	KREF	9.99	10.11	9.955	10.06	0.0991	0	0	9.61	11.01
2024-03-28	Z	KREF	9.99	10.11	9.955	10.06	0.0991	553,204	2,453	9.61	11.01
2024-03-27	Z	KREF	9.88	10.05	9.88	9.96	0.15	385,502	2,116	9.27	10.85
2024-03-26	Z	KREF	10.39	10.39	10.03	10.06	-0.22	417,516	2,345	9.49	11.34
2024-03-25	Z	KREF	10.17	10.375	10.17	10.27	0.12	265,293	1,773	10.00	11.34
2024-03-22	Z	KREF	10.29	10.3425	10.095	10.14	-0.11	397,555	2,371	9.15	11.45
2024-03-21	Z	KREF	10.18	10.32	10.18	10.24	0.125	391,536	1,863	10.23	11.39
2024-03-20	Z	KREF	9.84	10.19	9.80	10.12	0.244	386,679	2,045	9.41	11.25
2024-03-19	Z	KREF	9.93	10.02	9.77	9.87	-0.12	323,879	1,805	9.07	10.85
2024-03-18	Z	KREF	10.14	10.14	9.96	9.99	-0.14	341,884	2,025	8.90	11.10
2024-03-15	Z	KREF	9.88	10.195	9.88	10.13	0.19	1,248,896	2,562	9.80	11.20
2024-03-14	Z	KREF	10.15	10.21	9.88	9.94	-0.22	391,979	1,926	9.16	11.08
2024-03-13	Z	KREF	10.17	10.31	10.13	10.17	0.005	429,333	2,599	9.16	11.39
2024-03-12	Z	KREF	10.12	10.24	10.07	10.16	0.01	430,815	2,625	9.95	11.40
2024-03-11	Z	KREF	9.95	10.20	9.95	10.15	0.14	420,672	2,640	9.06	11.23
2024-03-08	Z	KREF	9.98	10.1003	9.87	10.01	0.101	405,026	2,839	8.91	11.08
2024-03-07	Z	KREF	9.84	9.97	9.80	9.90	0.1925	636,962	2,870	8.97	10.90
2024-03-06	Z	KREF	9.83	9.85	9.65	9.70	-0.02	426,009	2,138	9.00	9.92
2024-03-05	Z	KREF	9.68	9.82	9.63	9.72		529,921	2,826	8.92	10.81
2024-03-04	Z	KREF	9.82	9.88	9.69	9.73	-0.13	614,026	3,088	9.45	10.73
2024-03-01	Z	KREF	9.735	9.885	9.61	9.86	0.11	758,552	2,879	8.79	9.92
2024-02-29	Z	KREF	9.43	9.76	9.35	9.75	0.465	1,050,498	2,733	8.61	10.72
2024-02-28	Z	KREF	9.36	9.441	9.26	9.27	-0.17	814,240	2,375	8.43	9.45
2024-02-27	Z	KREF	9.51	9.5799	9.379	9.44	0.005	842,930	2,653	8.56	10.85
2024-02-26	Z	KREF	9.63	9.755	9.41	9.44	-0.265	672,729	3,091	9.25	10.47
2024-02-23	Z	KREF	9.64	9.97	9.60	9.71	0.075	921,819	4,155	9.00	10.90
2024-02-22	Z	KREF	9.41	9.75	9.34	9.64	0.15	963,661	4,845	9.40	10.60
2024-02-21	Z	KREF	9.16	9.50	9.09	9.49	0.30	734,057	3,842	8.50	10.42
2024-02-20	Z	KREF	9.37	9.44	9.17	9.20	-0.255	854,819	3,806	8.40	9.72
2024-02-19	Z	KREF	9.46	9.59	9.34	9.46	-0.18	0	0	8.51	10.42
2024-02-16	Z	KREF	9.46	9.59	9.34	9.46	-0.18	685,734	2,644	8.51	10.42
2024-02-15	Z	KREF	9.42	9.72	9.42	9.64	0.29	883,639	3,652	8.71	10.58
2024-02-14	Z	KREF	9.36	9.405	9.21	9.35	0.13	542,159	2,778	9.06	9.34
2024-02-13	Z	KREF	9.28	9.42	9.14	9.22	-0.30	1,296,971	4,700	9.00	10.42
2024-02-12	Z	KREF	9.54	9.72	9.47	9.53	0.015	1,565,158	5,292	9.54	10.51
2024-02-09	Z	KREF	9.90	9.90	9.36	9.52	-0.18	1,882,499	6,141	9.50	9.68
2024-02-08	Z	KREF	10.02	10.05	9.60	9.70	-0.45	2,463,913	8,517	9.60	10.85