KRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	67.70	68.28	67.65	67.74	67.74	0.89%	16,539,715
May 13, 2026	68.01	68.11	67.08	67.14	67.14	-1.60%	18,412,608
May 12, 2026	68.64	68.74	67.13	68.23	68.23	-0.47%	17,791,795
May 11, 2026	70.06	70.28	68.37	68.55	68.55	-1.86%	20,653,737
May 8, 2026	70.13	70.31	69.64	69.85	69.85	-0.14%	10,184,301
May 7, 2026	70.80	71.10	69.84	69.95	69.95	-1.07%	11,503,339
May 6, 2026	70.34	71.24	70.34	70.71	70.71	1.13%	13,686,255
May 5, 2026	69.12	70.19	69.03	69.92	69.92	1.35%	10,864,853
May 4, 2026	69.42	69.93	68.77	68.99	68.99	-1.19%	11,589,434
May 1, 2026	69.85	70.41	69.18	69.82	69.82	-0.04%	8,935,804
Apr 30, 2026	68.63	70.27	68.36	69.85	69.85	1.19%	12,434,677
Apr 29, 2026	70.17	70.43	68.84	69.03	69.03	-1.90%	10,918,520
Apr 28, 2026	70.54	71.03	70.16	70.37	70.37	0.43%	12,324,460
Apr 27, 2026	69.10	70.29	68.88	70.07	70.07	1.71%	11,117,986
Apr 24, 2026	69.84	70.04	68.76	68.89	68.89	-1.59%	15,231,376
Apr 23, 2026	69.44	70.11	69.05	70.00	70.00	1.08%	17,327,385
Apr 22, 2026	69.86	70.05	69.02	69.25	69.25	-0.55%	11,959,257
Apr 21, 2026	70.46	70.91	69.42	69.63	69.63	-1.43%	15,685,435
Apr 20, 2026	70.04	71.04	69.98	70.64	70.64	0.38%	8,383,589
Apr 17, 2026	69.65	71.44	69.55	70.37	70.37	2.24%	21,787,999
Apr 16, 2026	69.04	69.33	68.66	68.83	68.83	-0.49%	10,604,771
Apr 15, 2026	69.34	69.50	68.52	69.17	69.17	-0.17%	11,766,839
Apr 14, 2026	69.25	69.59	68.59	69.29	69.29	-0.14%	12,630,024
Apr 13, 2026	68.60	69.47	68.23	69.39	69.39	0.65%	11,394,243
Apr 10, 2026	69.71	69.80	68.79	68.94	68.94	-1.30%	12,269,715
Apr 9, 2026	68.28	70.07	68.15	69.85	69.85	1.69%	10,829,844
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	62.83	0.91%	25,860,108
Mar 18, 2026	63.20	63.48	62.46	62.62	62.27	-1.31%	19,568,218
Mar 17, 2026	64.05	64.44	63.14	63.45	63.09	-0.02%	16,119,344
Mar 16, 2026	63.81	64.30	63.46	63.46	63.10	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	63.10	-0.81%	23,233,671
Mar 11, 2026	64.24	64.62	63.37	63.98	63.62	-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	64.54	-2.54%	28,394,359
Mar 5, 2026	66.74	67.22	65.87	66.60	66.22	-1.33%	16,386,512