KRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	68.12	68.52	67.72	68.26	68.26	0.49%	11,455,717
Jan 26, 2026	67.66	68.27	67.19	67.93	67.93	0.47%	16,334,659
Jan 23, 2026	69.64	69.75	67.45	67.61	67.61	-3.32%	27,777,721
Jan 22, 2026	70.17	71.27	69.81	69.93	69.93	-0.21%	19,213,224
Jan 21, 2026	67.62	70.37	67.52	70.08	70.08	4.66%	29,434,267
Jan 20, 2026	66.90	67.81	66.74	66.96	66.96	-1.31%	18,387,526
Jan 16, 2026	68.11	68.47	67.76	67.85	67.85	-0.57%	14,666,996
Jan 15, 2026	67.15	68.66	67.08	68.24	68.24	1.88%	15,790,245
Jan 14, 2026	66.19	67.21	65.84	66.98	66.98	1.12%	13,335,771
Jan 13, 2026	66.87	67.19	66.14	66.24	66.24	-0.66%	13,610,511
Jan 12, 2026	66.89	67.22	66.33	66.68	66.68	-1.19%	16,699,975
Jan 9, 2026	68.27	68.67	67.40	67.48	67.48	-0.88%	14,238,072
Jan 8, 2026	66.50	68.63	66.40	68.08	68.08	1.99%	23,173,877
Jan 7, 2026	67.14	67.49	66.21	66.75	66.75	-0.71%	12,693,014
Jan 6, 2026	66.34	67.36	66.04	67.23	67.23	1.01%	11,768,769
Jan 5, 2026	65.24	67.23	65.02	66.56	66.56	2.02%	19,909,330
Jan 2, 2026	64.91	65.59	64.06	65.24	65.24	0.66%	14,546,032
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