KRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	63.51	63.66	61.30	61.42	61.42	-2.60%	20,209,367
Feb 20, 2025	63.97	64.27	62.43	63.06	63.06	-1.81%	12,905,204
Feb 19, 2025	63.85	64.53	63.68	64.22	64.22	-0.37%	6,812,041
Feb 18, 2025	63.87	64.63	63.65	64.46	64.46	0.89%	9,812,404
Feb 14, 2025	63.77	64.68	63.68	63.89	63.89	0.31%	7,019,542
Feb 13, 2025	63.54	63.73	63.02	63.69	63.69	0.44%	8,818,752
Feb 12, 2025	63.80	64.17	63.38	63.41	63.41	-2.34%	12,050,619
Feb 11, 2025	63.50	64.97	63.32	64.93	64.93	1.64%	9,398,347
Feb 10, 2025	64.67	64.76	63.82	63.88	63.88	-1.16%	9,476,911
Feb 7, 2025	65.45	65.50	63.97	64.63	64.63	-1.33%	11,858,730
Feb 6, 2025	65.01	65.57	64.57	65.50	65.50	1.16%	7,723,781
Feb 5, 2025	64.45	64.75	63.70	64.75	64.75	1.09%	6,928,690
Feb 4, 2025	62.76	64.29	62.70	64.05	64.05	1.94%	10,220,843
Feb 3, 2025	62.30	63.54	61.80	62.83	62.83	-2.07%	13,678,454
Jan 31, 2025	64.44	64.88	63.78	64.16	64.16	-0.25%	13,443,410
Jan 30, 2025	64.22	65.01	63.67	64.32	64.32	1.12%	10,865,899
Jan 29, 2025	63.50	64.67	63.10	63.61	63.61	-0.11%	8,161,821
Jan 28, 2025	63.75	64.31	63.06	63.68	63.68	-0.50%	7,274,537
Jan 27, 2025	63.53	64.49	63.27	64.00	64.00	1.06%	11,852,438
Jan 24, 2025	62.71	63.76	62.37	63.33	63.33	0.75%	10,066,789
Jan 23, 2025	63.16	63.54	62.59	62.86	62.86	-0.36%	8,214,299
Jan 22, 2025	63.42	63.71	62.73	63.09	63.09	-1.19%	12,433,283
Jan 21, 2025	63.56	64.25	63.32	63.85	63.85	1.24%	11,819,091
Jan 17, 2025	62.56	63.24	62.31	63.07	63.07	1.50%	12,008,025
Jan 16, 2025	62.16	62.53	61.60	62.14	62.14	-0.94%	16,387,654
Jan 15, 2025	63.47	63.56	62.03	62.73	62.73	2.52%	19,826,861
Jan 14, 2025	59.96	61.22	59.67	61.19	61.19	3.40%	15,167,689
Jan 13, 2025	58.08	59.26	57.73	59.18	59.18	1.49%	12,518,340
Jan 10, 2025	59.09	59.17	57.67	58.31	58.31	-2.96%	18,474,921
Jan 8, 2025	60.02	60.48	59.31	60.09	60.09	-0.03%	10,845,236
Jan 7, 2025	61.02	61.31	59.58	60.11	60.11	-0.94%	9,219,648
Jan 6, 2025	60.87	61.99	60.48	60.68	60.68	0.21%	13,557,295
Jan 3, 2025	59.88	60.61	58.80	60.55	60.55	1.46%	11,737,236
Jan 2, 2025	60.72	61.19	59.49	59.68	59.68	-1.11%	8,482,565
Dec 31, 2024	60.62	61.02	60.14	60.35	60.35	-0.12%	6,166,157
Dec 30, 2024	60.17	60.76	59.60	60.42	60.42	-0.25%	6,190,404
Dec 27, 2024	60.96	61.46	60.02	60.57	60.57	-1.24%	8,144,140
Dec 26, 2024	60.58	61.39	60.28	61.33	61.33	0.48%	7,394,706
Dec 24, 2024	60.60	61.11	60.31	61.04	61.04	0.73%	5,302,789
Dec 23, 2024	60.03	60.74	59.86	60.60	60.60	-0.35%	10,452,938
Dec 20, 2024	59.40	61.46	59.28	60.81	60.40	1.81%	20,130,486
Dec 19, 2024	61.48	61.92	59.62	59.73	59.33	-0.88%	27,602,721
Dec 18, 2024	64.08	64.25	59.97	60.26	59.85	-5.19%	25,891,291
Dec 17, 2024	64.60	64.98	63.29	63.56	63.13	-2.35%	16,791,233
Dec 16, 2024	64.88	65.11	64.25	65.09	64.65	0.49%	10,993,452
Dec 13, 2024	65.26	65.26	64.23	64.77	64.33	-0.37%	10,990,926
Dec 12, 2024	65.66	66.03	64.95	65.01	64.57	-1.22%	10,548,765
Dec 11, 2024	66.10	66.51	65.73	65.81	65.37	0.52%	12,435,779
Dec 10, 2024	65.79	66.56	64.97	65.47	65.03	-0.02%	10,739,840
Dec 9, 2024	66.61	66.85	65.43	65.48	65.04	-1.62%	9,580,174
Dec 6, 2024	66.80	67.04	65.80	66.56	66.11	0.29%	7,413,951
Dec 5, 2024	67.09	67.58	66.29	66.37	65.92	-0.51%	8,069,493
Dec 4, 2024	66.46	66.84	65.88	66.71	66.26	0.32%	11,747,008
Dec 3, 2024	66.94	67.39	66.21	66.50	66.05	-0.88%	12,429,247
Dec 2, 2024	67.83	67.97	66.64	67.09	66.64	-0.94%	12,988,828
Nov 29, 2024	68.20	68.55	67.24	67.73	67.27	-0.31%	5,006,790
Nov 27, 2024	68.69	69.14	67.91	67.94	67.48	-0.32%	8,516,714
Nov 26, 2024	68.48	68.75	68.03	68.16	67.70	-1.07%	10,961,230
Nov 25, 2024	68.56	70.25	68.56	68.90	68.43	1.64%	22,010,627
Nov 22, 2024	66.34	67.86	66.20	67.79	67.33	2.51%	16,224,891
Nov 21, 2024	65.45	66.93	65.39	66.13	65.68	1.49%	15,814,021
Nov 20, 2024	65.34	65.60	64.43	65.16	64.72	-0.28%	9,427,741
Nov 19, 2024	64.64	65.74	64.58	65.34	64.90	-0.58%	8,318,943
Nov 18, 2024	65.86	66.24	65.63	65.72	65.28	-0.18%	7,437,921
Nov 15, 2024	65.80	66.49	65.03	65.84	65.40	0.02%	13,443,744
Nov 14, 2024	66.36	66.65	65.47	65.83	65.39	-0.54%	9,979,938
Nov 13, 2024	66.93	67.96	66.12	66.19	65.74	-0.62%	14,123,687
Nov 12, 2024	66.64	67.51	66.30	66.60	66.15	-0.58%	16,415,226
Nov 11, 2024	66.19	67.79	65.82	66.99	66.54	3.09%	20,318,629
Nov 8, 2024	64.90	65.46	64.27	64.98	64.54	0.54%	18,268,752
Nov 7, 2024	66.28	66.35	64.31	64.63	64.19	-3.62%	25,755,087
Nov 6, 2024	63.60	67.12	63.49	67.06	66.61	13.41%	64,388,251
Nov 5, 2024	58.32	59.22	58.06	59.13	58.73	1.72%	16,097,503
Nov 4, 2024	58.38	58.50	57.39	58.13	57.74	-0.87%	19,173,979
Nov 1, 2024	59.30	59.76	58.50	58.64	58.24	-0.53%	11,511,997
Oct 31, 2024	59.80	60.15	58.92	58.95	58.55	-1.44%	14,257,043
Oct 30, 2024	59.16	60.82	58.99	59.81	59.41	1.01%	17,946,278
Oct 29, 2024	59.38	59.67	58.98	59.21	58.81	-0.59%	8,539,518
Oct 28, 2024	58.52	59.83	58.27	59.56	59.16	2.87%	15,722,267
Oct 25, 2024	59.29	59.56	57.69	57.90	57.51	-1.80%	14,982,852
Oct 24, 2024	58.81	59.04	57.99	58.96	58.56	0.51%	11,207,435
Oct 23, 2024	58.42	59.01	57.96	58.66	58.26	0.07%	10,278,729
Oct 22, 2024	57.94	58.70	57.76	58.62	58.22	1.26%	11,097,242
Oct 21, 2024	59.65	59.75	57.77	57.89	57.50	-2.93%	19,228,215
Oct 18, 2024	60.45	60.52	59.53	59.64	59.24	-1.36%	12,041,217
Oct 17, 2024	60.12	60.61	59.65	60.46	60.05	0.87%	14,806,155
Oct 16, 2024	59.66	60.52	59.32	59.94	59.54	1.37%	17,910,985
Oct 15, 2024	58.85	60.41	58.41	59.13	58.73	1.09%	21,830,305
Oct 14, 2024	58.07	58.76	57.52	58.49	58.10	0.79%	11,166,848
Oct 11, 2024	56.46	58.28	56.46	58.03	57.64	3.46%	22,096,442
Oct 10, 2024	55.85	56.39	55.47	56.09	55.71	-0.09%	8,150,636
Oct 9, 2024	55.36	56.56	55.16	56.14	55.76	1.30%	10,638,860
Oct 8, 2024	55.70	55.95	55.27	55.42	55.05	-0.31%	7,009,691
Oct 7, 2024	55.64	55.90	55.14	55.59	55.21	-0.45%	7,269,260
Oct 4, 2024	55.80	56.26	55.36	55.84	55.46	2.05%	11,242,427
Oct 3, 2024	54.23	54.87	53.89	54.72	54.35	0.24%	8,078,960
Oct 2, 2024	54.69	55.41	54.42	54.59	54.22	-0.22%	7,537,006
Oct 1, 2024	56.25	56.25	54.39	54.71	54.34	-3.34%	17,453,663
Sep 30, 2024	55.89	56.99	55.68	56.60	56.22	1.22%	9,278,962
Sep 27, 2024	56.41	56.59	55.69	55.92	55.54	0.13%	7,614,189