KRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	69.84	70.04	69.43	69.42	-	-0.83%	2,013,279
Apr 23, 2026	69.44	70.11	69.05	70.00	70.00	1.08%	17,327,375
Apr 22, 2026	69.86	70.05	69.02	69.25	69.25	-0.55%	11,958,944
Apr 21, 2026	70.46	70.91	69.42	69.63	69.63	-1.43%	14,165,088
Apr 20, 2026	70.04	71.04	69.98	70.64	70.64	0.38%	8,294,669
Apr 17, 2026	69.65	71.44	69.55	70.37	70.37	2.24%	21,779,505
Apr 16, 2026	69.04	69.33	68.66	68.83	68.83	-0.49%	10,588,590
Apr 15, 2026	69.34	69.50	68.52	69.17	69.17	-0.17%	11,759,921
Apr 14, 2026	69.25	69.59	68.59	69.29	69.29	-0.14%	12,624,098
Apr 13, 2026	68.60	69.47	68.23	69.39	69.39	0.65%	11,359,183
Apr 10, 2026	69.71	69.80	68.79	68.94	68.94	-1.30%	12,265,309
Apr 9, 2026	68.28	70.07	68.15	69.85	69.85	1.69%	10,829,801
Apr 8, 2026	68.66	69.44	68.38	68.69	68.69	2.91%	15,657,817
Apr 7, 2026	66.44	66.96	66.20	66.75	66.75	0.17%	12,438,598
Apr 6, 2026	65.83	66.77	65.64	66.64	66.64	0.97%	7,632,708
Apr 2, 2026	64.75	66.01	64.47	66.00	66.00	0.23%	12,662,840
Apr 1, 2026	65.33	66.48	65.33	65.85	65.85	1.07%	17,438,580
Mar 31, 2026	64.56	65.54	64.10	65.15	65.15	2.42%	27,206,146
Mar 30, 2026	64.00	64.16	63.38	63.61	63.61	0.38%	15,385,002
Mar 27, 2026	64.04	64.24	63.21	63.37	63.37	-1.71%	16,353,768
Mar 26, 2026	63.98	64.70	63.91	64.47	64.47	-0.15%	14,882,487
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