KRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	65.56	65.71	64.79	64.81	64.81	-0.96%	9,958,149
Dec 30, 2025	66.03	66.03	65.39	65.44	65.44	-0.76%	8,952,223
Dec 29, 2025	66.52	66.83	65.82	65.94	65.94	-0.87%	8,210,224
Dec 26, 2025	66.71	66.89	66.23	66.52	66.52	-0.31%	5,686,042
Dec 24, 2025	66.69	66.91	66.37	66.73	66.73	0.09%	3,469,565
Dec 23, 2025	67.01	67.35	66.64	66.67	66.67	-0.71%	8,752,644
Dec 22, 2025	66.99	67.57	66.85	67.15	67.15	-0.13%	9,710,221
Dec 19, 2025	67.31	67.86	66.90	67.24	66.82	-0.36%	16,430,059
Dec 18, 2025	67.79	68.09	67.18	67.48	67.06	0.28%	12,901,186
Dec 17, 2025	66.99	68.00	66.99	67.29	66.87	0.43%	12,835,311
Dec 16, 2025	67.32	67.50	66.69	67.00	66.58	-0.39%	11,295,781
Dec 15, 2025	67.58	67.88	66.96	67.26	66.84	0.27%	10,912,121
Dec 12, 2025	67.61	67.68	66.67	67.08	66.66	-0.47%	16,895,114
Dec 11, 2025	66.73	67.98	66.73	67.40	66.98	0.52%	18,679,286
Dec 10, 2025	64.78	67.42	64.77	67.05	66.63	3.46%	25,015,159
Dec 9, 2025	64.75	65.76	64.75	64.81	64.41	-0.20%	10,743,267
Dec 8, 2025	64.91	65.40	64.59	64.94	64.54	0.34%	11,987,894
Dec 5, 2025	64.65	65.01	64.50	64.72	64.32	-0.23%	11,027,026
Dec 4, 2025	64.41	65.17	64.40	64.87	64.47	0.34%	12,334,193
Dec 3, 2025	63.42	64.76	63.39	64.65	64.25	2.08%	13,960,829
Dec 2, 2025	63.93	64.11	63.28	63.33	62.94	-0.55%	10,015,473
Dec 1, 2025	62.63	63.99	62.54	63.68	63.28	1.10%	12,220,798
Nov 28, 2025	63.20	63.38	62.88	62.99	62.60	-0.28%	6,876,121
Nov 26, 2025	63.23	63.71	63.08	63.17	62.78	-0.38%	12,113,915
Nov 25, 2025	61.99	63.80	61.96	63.41	63.02	2.84%	20,302,995
Nov 24, 2025	61.52	61.95	61.09	61.66	61.28	0.08%	14,719,654
Nov 21, 2025	59.83	62.18	59.79	61.61	61.23	3.39%	28,254,747
Nov 20, 2025	60.39	61.17	59.42	59.59	59.22	-0.33%	20,521,262
Nov 19, 2025	59.30	59.91	59.14	59.79	59.42	1.06%	11,139,439
Nov 18, 2025	58.38	59.62	58.20	59.16	58.79	0.90%	18,214,350
Nov 17, 2025	60.77	60.88	58.44	58.63	58.27	-3.76%	17,610,152
Nov 14, 2025	60.38	61.03	60.00	60.92	60.54	0.21%	13,284,794
Nov 13, 2025	61.28	61.84	60.56	60.79	60.41	-1.20%	14,220,336
Nov 12, 2025	61.54	62.45	61.50	61.53	61.15	0.13%	10,978,428
Nov 11, 2025	61.39	61.84	60.95	61.45	61.07	0.20%	9,358,208
Nov 10, 2025	61.29	61.71	60.78	61.33	60.95	0.52%	12,277,443
Nov 7, 2025	59.96	61.04	59.70	61.01	60.63	1.41%	17,479,772
Nov 6, 2025	60.37	60.80	59.82	60.16	59.79	-0.66%	15,677,858
Nov 5, 2025	59.91	61.07	59.66	60.56	60.18	1.24%	18,168,994
Nov 4, 2025	59.66	60.05	59.12	59.82	59.45	-0.53%	13,954,910
Nov 3, 2025	59.77	60.14	58.97	60.14	59.77	0.23%	12,230,084
Oct 31, 2025	59.50	60.08	58.93	60.00	59.63	0.23%	16,574,730
Oct 30, 2025	59.68	60.75	59.60	59.86	59.49	0.08%	18,999,127
Oct 29, 2025	60.57	61.35	59.44	59.81	59.44	-1.82%	24,234,138
Oct 28, 2025	61.15	61.33	60.51	60.92	60.54	-0.41%	12,148,630
Oct 27, 2025	61.69	61.95	60.99	61.17	60.79	-0.08%	14,032,896
Oct 24, 2025	60.88	61.63	60.79	61.22	60.84	1.73%	17,352,946
Oct 23, 2025	60.43	60.71	59.75	60.18	59.81	-0.43%	18,256,026
Oct 22, 2025	60.79	61.20	60.12	60.44	60.06	-0.31%	20,878,533
Oct 21, 2025	60.29	60.86	60.09	60.63	60.25	0.15%	15,486,787