KRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	64.75	66.01	64.47	66.00	66.00	0.23%	12,608,057
Apr 1, 2026	65.33	66.48	65.33	65.85	65.85	1.07%	17,438,572
Mar 31, 2026	64.56	65.54	64.10	65.15	65.15	2.42%	27,200,949
Mar 30, 2026	64.00	64.16	63.38	63.61	63.61	0.38%	15,309,673
Mar 27, 2026	64.04	64.24	63.21	63.37	63.37	-1.71%	16,266,945
Mar 26, 2026	63.98	64.70	63.91	64.47	64.47	-0.15%	14,882,339
Mar 25, 2026	65.00	65.27	63.98	64.57	64.57	0.36%	12,708,071
Mar 24, 2026	63.18	64.96	63.05	64.34	64.34	0.83%	16,607,606
Mar 23, 2026	64.09	65.23	63.76	63.81	63.81	1.22%	28,541,284
Mar 20, 2026	63.11	63.41	62.48	63.04	62.68	-0.24%	22,342,812
Mar 19, 2026	62.26	63.63	61.80	63.19	62.82	0.91%	25,860,108
Mar 18, 2026	63.20	63.48	62.46	62.62	62.26	-1.31%	19,568,218
Mar 17, 2026	64.05	64.44	63.14	63.45	63.08	-0.02%	16,119,344
Mar 16, 2026	63.81	64.30	63.46	63.46	63.09	0.55%	14,125,697
Mar 13, 2026	63.92	64.24	62.96	63.11	62.75	-0.55%	20,830,983
Mar 12, 2026	62.69	63.88	62.39	63.46	63.09	-0.81%	23,233,671
Mar 11, 2026	64.24	64.62	63.37	63.98	63.61	-1.14%	27,142,983
Mar 10, 2026	64.77	66.16	63.93	64.72	64.35	-0.05%	28,615,575
Mar 9, 2026	64.12	65.23	62.44	64.75	64.38	-0.25%	30,237,151
Mar 6, 2026	64.61	65.11	63.48	64.91	64.53	-2.54%	28,394,359
Mar 5, 2026	66.74	67.22	65.87	66.60	66.22	-1.33%	16,386,512
Mar 4, 2026	67.65	67.90	67.09	67.50	67.11	0.30%	16,123,931
Mar 3, 2026	66.08	67.78	65.47	67.30	66.91	-0.68%	29,243,326
Mar 2, 2026	65.70	68.19	65.12	67.76	67.37	1.48%	27,422,031
Feb 27, 2026	68.90	69.28	66.16	66.77	66.38	-5.14%	44,564,792
Feb 26, 2026	69.99	71.19	69.42	70.39	69.98	0.74%	17,720,781
Feb 25, 2026	69.37	70.05	68.84	69.87	69.47	1.75%	17,003,517
Feb 24, 2026	68.66	69.07	68.02	68.67	68.27	-0.10%	25,074,291
Feb 23, 2026	71.72	72.12	68.21	68.74	68.34	-4.39%	37,199,359
Feb 20, 2026	70.73	71.93	70.22	71.90	71.48	1.28%	19,218,744
Feb 19, 2026	71.00	71.20	70.33	70.99	70.58	-0.55%	11,901,910
Feb 18, 2026	71.48	72.72	71.12	71.38	70.97	-0.21%	16,352,069
Feb 17, 2026	71.37	72.35	71.01	71.53	71.12	0.35%	12,938,113
Feb 13, 2026	70.65	71.59	69.79	71.28	70.87	0.82%	18,907,529
Feb 12, 2026	72.31	72.78	69.68	70.70	70.29	-1.55%	29,964,623
Feb 11, 2026	73.18	73.88	71.38	71.81	71.40	-1.14%	20,794,860
Feb 10, 2026	73.25	73.70	71.97	72.64	72.22	-1.06%	21,532,419
Feb 9, 2026	73.27	74.08	73.13	73.42	73.00	-0.29%	16,732,152
Feb 6, 2026	72.94	74.00	72.79	73.63	73.20	1.84%	17,275,900
Feb 5, 2026	72.00	72.97	71.56	72.30	71.88	-0.07%	31,300,046
Feb 4, 2026	71.72	73.24	71.71	72.35	71.93	1.56%	29,006,127
Feb 3, 2026	70.03	71.61	69.88	71.24	70.83	1.71%	33,101,558
Feb 2, 2026	68.82	70.45	68.60	70.04	69.64	1.79%	18,364,656
Jan 30, 2026	68.75	69.29	68.15	68.81	68.41	-0.32%	14,836,116
Jan 29, 2026	68.18	69.05	67.82	69.03	68.63	1.84%	15,623,617
Jan 28, 2026	68.21	68.66	67.65	67.78	67.39	-0.70%	14,059,463
Jan 27, 2026	68.12	68.52	67.72	68.26	67.87	0.49%	11,458,299
Jan 26, 2026	67.66	68.27	67.19	67.93	67.54	0.47%	16,350,317
Jan 23, 2026	69.64	69.75	67.45	67.61	67.22	-3.32%	27,783,974
Jan 22, 2026	70.17	71.27	69.81	69.93	69.53	-0.21%	19,220,819