KRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	58.81	59.04	57.99	58.96	58.96	0.51%	11,207,435
Oct 23, 2024	58.42	59.01	57.96	58.66	58.66	0.07%	10,278,729
Oct 22, 2024	57.94	58.70	57.76	58.62	58.62	1.26%	11,097,242
Oct 21, 2024	59.65	59.75	57.77	57.89	57.89	-2.93%	19,228,215
Oct 18, 2024	60.45	60.52	59.53	59.64	59.64	-1.36%	12,041,217
Oct 17, 2024	60.12	60.61	59.65	60.46	60.46	0.87%	14,806,155
Oct 16, 2024	59.66	60.52	59.32	59.94	59.94	1.37%	17,910,985
Oct 15, 2024	58.85	60.41	58.41	59.13	59.13	1.09%	21,830,305
Oct 14, 2024	58.07	58.76	57.52	58.49	58.49	0.79%	11,166,848
Oct 11, 2024	56.46	58.28	56.46	58.03	58.03	3.46%	22,096,442
Oct 10, 2024	55.85	56.39	55.47	56.09	56.09	-0.09%	8,150,636
Oct 9, 2024	55.36	56.56	55.16	56.14	56.14	1.30%	10,638,860
Oct 8, 2024	55.70	55.95	55.27	55.42	55.42	-0.31%	7,009,691
Oct 7, 2024	55.64	55.90	55.14	55.59	55.59	-0.45%	7,269,260
Oct 4, 2024	55.80	56.26	55.36	55.84	55.84	2.05%	11,242,427
Oct 3, 2024	54.23	54.87	53.89	54.72	54.72	0.24%	8,078,960
Oct 2, 2024	54.69	55.41	54.42	54.59	54.59	-0.22%	7,537,006
Oct 1, 2024	56.25	56.25	54.39	54.71	54.71	-3.34%	17,453,663
Sep 30, 2024	55.89	56.99	55.68	56.60	56.60	1.22%	9,278,962
Sep 27, 2024	56.41	56.59	55.69	55.92	55.92	0.13%	7,614,189
Sep 26, 2024	55.99	56.15	55.46	55.85	55.85	1.10%	13,126,941
Sep 25, 2024	56.09	56.18	55.13	55.24	55.24	-1.50%	13,763,049
Sep 24, 2024	56.81	57.24	55.93	56.08	56.08	-1.35%	9,417,362
Sep 23, 2024	57.52	57.72	56.57	56.85	56.85	-1.46%	10,010,582
Sep 20, 2024	58.63	58.69	57.63	57.69	57.31	-2.02%	11,416,769
Sep 19, 2024	58.65	59.14	57.71	58.88	58.49	2.83%	16,946,413
Sep 18, 2024	57.14	59.06	56.36	57.26	56.88	0.44%	20,492,243
Sep 17, 2024	57.07	58.14	56.63	57.01	56.63	0.83%	11,248,988
Sep 16, 2024	55.93	56.84	55.49	56.54	56.16	1.29%	9,224,825
Sep 13, 2024	54.97	55.85	54.81	55.82	55.45	2.69%	12,869,141
Sep 12, 2024	54.44	54.73	53.72	54.36	54.00	0.39%	8,765,574
Sep 11, 2024	54.25	54.36	52.76	54.15	53.79	-1.17%	20,554,602
Sep 10, 2024	55.55	55.55	53.66	54.79	54.42	-0.87%	18,340,758
Sep 9, 2024	55.12	55.65	54.75	55.27	54.90	0.78%	10,064,939
Sep 6, 2024	56.11	56.47	54.57	54.84	54.47	-1.81%	16,087,146
Sep 5, 2024	56.86	57.02	55.58	55.85	55.48	-0.98%	10,451,341
Sep 4, 2024	56.81	57.42	56.12	56.40	56.02	-1.21%	10,427,659
Sep 3, 2024	57.27	58.07	56.83	57.09	56.71	-1.28%	12,199,786
Aug 30, 2024	57.59	57.99	57.03	57.83	57.44	0.75%	8,584,403
Aug 29, 2024	57.71	57.93	56.72	57.40	57.02	0.28%	8,913,067
Aug 28, 2024	56.60	57.61	56.44	57.24	56.86	0.86%	10,331,514
Aug 27, 2024	56.84	57.07	56.29	56.75	56.37	-0.96%	8,991,725
Aug 26, 2024	58.22	58.43	57.19	57.30	56.92	-0.74%	11,232,066
Aug 23, 2024	55.35	58.43	55.25	57.73	57.35	5.08%	26,080,658
Aug 22, 2024	54.89	55.46	54.70	54.94	54.57	0.29%	9,230,424
Aug 21, 2024	54.84	54.90	54.14	54.78	54.42	0.59%	6,208,598
Aug 20, 2024	55.26	55.28	54.37	54.46	54.10	-1.87%	9,445,996
Aug 19, 2024	54.92	55.50	54.78	55.50	55.13	1.15%	8,111,444
Aug 16, 2024	53.87	55.20	53.76	54.87	54.50	1.63%	10,392,164
Aug 15, 2024	53.89	54.73	53.69	53.99	53.63	2.29%	16,551,216
Aug 14, 2024	53.23	53.26	52.26	52.78	52.43	-0.23%	9,143,674
Aug 13, 2024	52.82	53.09	51.98	52.90	52.55	1.22%	11,409,208
Aug 12, 2024	53.33	54.12	52.08	52.26	51.91	-1.04%	14,432,687
Aug 9, 2024	53.02	53.06	52.37	52.81	52.46	-0.49%	9,467,939
Aug 8, 2024	53.00	53.15	52.33	53.07	52.72	1.78%	9,650,182
Aug 7, 2024	53.35	53.67	52.07	52.14	51.79	-0.63%	12,291,429
Aug 6, 2024	52.31	53.34	51.73	52.47	52.12	0.23%	16,249,756
Aug 5, 2024	51.60	53.08	50.53	52.35	52.00	-2.75%	27,172,088
Aug 2, 2024	53.85	54.04	52.66	53.83	53.47	-3.31%	34,176,191
Aug 1, 2024	58.15	58.33	55.29	55.67	55.30	-4.48%	33,929,153
Jul 31, 2024	58.35	59.59	57.86	58.28	57.89	-0.41%	18,118,192
Jul 30, 2024	58.28	58.68	57.97	58.52	58.13	0.95%	12,956,247
Jul 29, 2024	59.34	59.51	57.94	57.97	57.58	-2.13%	17,794,118
Jul 26, 2024	58.60	59.41	58.50	59.23	58.84	1.73%	19,226,955
Jul 25, 2024	56.73	58.91	56.53	58.22	57.83	2.57%	21,972,984
Jul 24, 2024	57.53	58.32	56.76	56.76	56.38	-1.83%	19,829,198
Jul 23, 2024	56.43	58.26	56.33	57.82	57.43	1.56%	20,458,835
Jul 22, 2024	55.79	57.14	55.10	56.93	56.55	1.68%	21,052,225
Jul 19, 2024	55.70	56.77	55.38	55.99	55.62	0.50%	16,186,170
Jul 18, 2024	56.24	57.64	55.38	55.71	55.34	-1.82%	30,856,979
Jul 17, 2024	55.14	57.10	55.12	56.74	56.36	1.21%	24,801,116
Jul 16, 2024	54.04	56.12	53.84	56.06	55.69	4.57%	27,215,871
Jul 15, 2024	52.89	54.15	52.84	53.61	53.25	2.92%	25,849,380
Jul 12, 2024	52.31	52.57	51.79	52.09	51.74	0.23%	18,596,022
Jul 11, 2024	50.73	52.10	50.56	51.97	51.62	4.21%	23,565,808
Jul 10, 2024	48.93	49.89	48.75	49.87	49.54	2.17%	13,424,102
Jul 9, 2024	47.75	48.88	47.67	48.81	48.48	1.79%	12,435,548
Jul 8, 2024	48.29	48.64	47.86	47.95	47.63	0.02%	13,680,692
Jul 5, 2024	48.56	48.65	47.77	47.94	47.62	-1.46%	14,015,831
Jul 3, 2024	49.53	49.57	48.63	48.65	48.33	-1.62%	9,623,366
Jul 2, 2024	48.87	49.55	48.67	49.45	49.12	1.19%	8,987,828
Jul 1, 2024	49.00	49.55	48.68	48.87	48.54	-0.47%	14,172,357
Jun 28, 2024	48.02	49.25	47.90	49.10	48.77	3.09%	28,137,337
Jun 27, 2024	47.12	47.63	46.80	47.63	47.31	1.06%	8,201,359
Jun 26, 2024	46.78	47.21	46.47	47.13	46.82	0.43%	7,670,481
Jun 25, 2024	47.26	47.62	46.90	46.93	46.62	-1.37%	9,192,933
Jun 24, 2024	46.93	48.03	46.69	47.58	47.26	1.21%	14,405,571
Jun 21, 2024	47.01	47.07	46.64	47.01	46.32	-0.19%	8,704,571
Jun 20, 2024	46.83	47.21	46.74	47.10	46.40	0.17%	7,874,700
Jun 18, 2024	46.81	47.35	46.65	47.02	46.33	0.26%	8,885,953
Jun 17, 2024	46.16	46.95	45.79	46.90	46.21	1.69%	12,468,723
Jun 14, 2024	46.23	46.54	45.83	46.12	45.44	-1.26%	12,336,578
Jun 13, 2024	47.18	47.33	46.45	46.71	46.02	-1.58%	13,248,791
Jun 12, 2024	47.57	48.40	47.03	47.46	46.76	2.48%	25,433,209
Jun 11, 2024	46.29	46.48	45.76	46.31	45.63	-0.37%	17,058,457
Jun 10, 2024	46.71	46.90	46.14	46.48	45.79	-1.55%	10,795,810
Jun 7, 2024	46.93	47.47	46.89	47.21	46.51	-0.44%	11,918,547
Jun 6, 2024	47.26	47.57	46.99	47.42	46.72	0.25%	10,946,840
Jun 5, 2024	47.58	47.58	46.99	47.30	46.60	0.32%	8,739,200
Jun 4, 2024	47.38	47.66	47.03	47.15	46.45	-1.77%	19,446,375