KRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	66.35	66.97	65.03	65.45	65.45	-1.03%	18,770,673
Sep 4, 2025	65.46	66.13	65.11	66.13	66.13	1.47%	10,097,627
Sep 3, 2025	65.02	65.77	64.49	65.17	65.17	0.14%	7,343,161
Sep 2, 2025	64.71	65.17	64.19	65.08	65.08	-0.66%	13,317,909
Aug 29, 2025	65.59	66.02	65.35	65.51	65.51	-0.02%	11,259,059
Aug 28, 2025	66.00	66.02	65.22	65.52	65.52	-0.35%	15,051,673
Aug 27, 2025	65.11	66.06	64.85	65.75	65.75	0.80%	15,663,743
Aug 26, 2025	64.44	65.53	64.30	65.23	65.23	1.15%	15,829,223
Aug 25, 2025	64.56	64.84	64.40	64.49	64.49	-0.54%	11,781,137
Aug 22, 2025	62.01	64.96	62.01	64.84	64.84	4.94%	29,433,288
Aug 21, 2025	61.57	62.07	61.47	61.79	61.79	-0.40%	10,955,600
Aug 20, 2025	62.01	62.21	61.59	62.04	62.04	0.36%	12,301,962
Aug 19, 2025	61.74	62.56	61.65	61.82	61.82	-0.18%	13,775,874
Aug 18, 2025	61.43	61.94	61.19	61.93	61.93	0.55%	9,035,395
Aug 15, 2025	62.80	62.80	61.57	61.59	61.59	-1.61%	17,624,353
Aug 14, 2025	61.80	62.67	61.65	62.60	62.60	-0.06%	14,380,148
Aug 13, 2025	61.98	62.68	61.58	62.64	62.64	1.79%	24,069,112
Aug 12, 2025	60.00	61.61	59.88	61.54	61.54	3.60%	23,414,808
Aug 11, 2025	59.65	59.99	59.16	59.40	59.40	-0.27%	13,725,765
Aug 8, 2025	59.53	59.75	58.90	59.56	59.56	1.21%	13,067,196
Aug 7, 2025	60.07	60.09	58.65	58.85	58.85	-0.88%	17,444,755
Aug 6, 2025	59.94	59.96	59.30	59.37	59.37	-0.80%	12,789,045
Aug 5, 2025	59.80	59.89	58.55	59.85	59.85	0.34%	18,276,189
Aug 4, 2025	59.08	59.69	58.78	59.65	59.65	1.41%	17,346,782
Aug 1, 2025	59.20	59.25	57.79	58.82	58.82	-2.06%	28,311,671
Jul 31, 2025	60.40	60.71	59.93	60.06	60.06	-1.20%	18,328,562
Jul 30, 2025	61.85	62.04	60.47	60.79	60.79	-1.28%	15,835,522
Jul 29, 2025	62.21	62.38	61.43	61.58	61.58	-0.48%	10,510,521
Jul 28, 2025	62.23	62.27	61.49	61.88	61.88	-0.08%	9,190,909
Jul 25, 2025	61.75	62.04	60.84	61.93	61.93	-0.40%	19,311,428
Jul 24, 2025	63.13	63.17	62.07	62.18	62.18	-1.86%	15,251,001
Jul 23, 2025	63.82	63.82	62.77	63.36	63.36	-	13,203,263
Jul 22, 2025	63.20	63.91	62.75	63.36	63.36	0.46%	13,751,307
Jul 21, 2025	63.57	64.15	63.02	63.07	63.07	-0.32%	10,888,244
Jul 18, 2025	63.64	63.70	62.77	63.27	63.27	0.16%	15,607,519
Jul 17, 2025	61.85	63.25	61.84	63.17	63.17	2.04%	12,283,148
Jul 16, 2025	61.89	62.14	60.68	61.91	61.91	0.88%	17,127,297
Jul 15, 2025	63.36	63.64	61.32	61.37	61.37	-3.51%	25,955,365
Jul 14, 2025	62.85	63.64	62.75	63.60	63.60	1.13%	13,429,992
Jul 11, 2025	63.13	63.36	62.74	62.89	62.89	-1.07%	13,972,800
Jul 10, 2025	63.09	64.02	62.92	63.57	63.57	0.71%	13,973,574
Jul 9, 2025	63.65	63.72	62.77	63.12	63.12	-0.05%	11,978,741
Jul 8, 2025	62.64	63.66	62.59	63.15	63.15	0.91%	15,782,875
Jul 7, 2025	62.81	63.69	62.15	62.58	62.58	-1.03%	14,947,146
Jul 3, 2025	62.88	63.75	62.82	63.23	63.23	1.15%	13,924,838
Jul 2, 2025	61.66	62.56	61.26	62.51	62.51	1.77%	24,510,980
Jul 1, 2025	59.25	61.98	59.04	61.42	61.42	3.42%	27,903,844
Jun 30, 2025	59.75	60.02	59.39	59.39	59.39	-0.10%	15,870,683
Jun 27, 2025	59.72	59.98	59.12	59.45	59.45	-0.05%	13,709,596
Jun 26, 2025	58.35	59.60	58.29	59.48	59.48	2.30%	13,597,129