KRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	64.65	65.01	64.50	64.72	64.72	-0.23%	11,026,863
Dec 4, 2025	64.41	65.17	64.40	64.87	64.87	0.34%	12,329,551
Dec 3, 2025	63.42	64.76	63.39	64.65	64.65	2.08%	13,951,553
Dec 2, 2025	63.93	64.11	63.28	63.33	63.33	-0.55%	9,973,903
Dec 1, 2025	62.63	63.99	62.54	63.68	63.68	1.10%	12,093,834
Nov 28, 2025	63.20	63.38	62.88	62.99	62.99	-0.28%	6,852,732
Nov 26, 2025	63.23	63.71	63.08	63.17	63.17	-0.38%	12,098,482
Nov 25, 2025	61.99	63.80	61.96	63.41	63.41	2.84%	20,282,087
Nov 24, 2025	61.52	61.95	61.09	61.66	61.66	0.08%	14,718,203
Nov 21, 2025	59.83	62.18	59.79	61.61	61.61	3.39%	28,252,162
Nov 20, 2025	60.39	61.17	59.42	59.59	59.59	-0.33%	20,521,262
Nov 19, 2025	59.30	59.91	59.14	59.79	59.79	1.06%	11,139,439
Nov 18, 2025	58.38	59.62	58.20	59.16	59.16	0.90%	18,214,350
Nov 17, 2025	60.77	60.88	58.44	58.63	58.63	-3.76%	17,610,152
Nov 14, 2025	60.38	61.03	60.00	60.92	60.92	0.21%	13,284,794
Nov 13, 2025	61.28	61.84	60.56	60.79	60.79	-1.20%	14,220,336
Nov 12, 2025	61.54	62.45	61.50	61.53	61.53	0.13%	10,978,428
Nov 11, 2025	61.39	61.84	60.95	61.45	61.45	0.20%	9,358,208
Nov 10, 2025	61.29	61.71	60.78	61.33	61.33	0.52%	12,277,443
Nov 7, 2025	59.96	61.04	59.70	61.01	61.01	1.41%	17,479,772
Nov 6, 2025	60.37	60.80	59.82	60.16	60.16	-0.66%	15,677,858
Nov 5, 2025	59.91	61.07	59.66	60.56	60.56	1.24%	18,168,994
Nov 4, 2025	59.66	60.05	59.12	59.82	59.82	-0.53%	13,954,910
Nov 3, 2025	59.77	60.14	58.97	60.14	60.14	0.23%	12,230,084
Oct 31, 2025	59.50	60.08	58.93	60.00	60.00	0.23%	16,574,730
Oct 30, 2025	59.68	60.75	59.60	59.86	59.86	0.08%	18,999,127
Oct 29, 2025	60.57	61.35	59.44	59.81	59.81	-1.82%	24,234,138
Oct 28, 2025	61.15	61.33	60.51	60.92	60.92	-0.41%	12,148,630
Oct 27, 2025	61.69	61.95	60.99	61.17	61.17	-0.08%	14,032,896
Oct 24, 2025	60.88	61.63	60.79	61.22	61.22	1.73%	17,352,946
Oct 23, 2025	60.43	60.71	59.75	60.18	60.18	-0.43%	18,256,026
Oct 22, 2025	60.79	61.20	60.12	60.44	60.44	-0.31%	20,878,533
Oct 21, 2025	60.29	60.86	60.09	60.63	60.63	0.15%	15,486,787
Oct 20, 2025	59.68	60.69	59.28	60.54	60.54	2.49%	27,836,190
Oct 17, 2025	58.87	59.26	58.05	59.07	59.07	1.60%	44,523,755
Oct 16, 2025	61.40	61.44	57.55	58.14	58.14	-6.20%	70,671,409
Oct 15, 2025	63.76	63.81	61.65	61.98	61.98	-2.26%	27,305,884
Oct 14, 2025	61.05	63.84	60.98	63.41	63.41	3.09%	22,970,894
Oct 13, 2025	61.22	61.59	60.60	61.51	61.51	2.19%	15,050,804
Oct 10, 2025	63.20	63.60	60.16	60.19	60.19	-4.38%	26,286,251
Oct 9, 2025	63.34	63.45	62.57	62.95	62.95	-0.46%	16,841,817
Oct 8, 2025	63.89	63.95	63.16	63.24	63.24	-0.61%	16,138,096
Oct 7, 2025	64.24	64.62	63.50	63.63	63.63	-0.72%	11,795,836
Oct 6, 2025	64.25	65.02	63.40	64.09	64.09	1.01%	27,399,955
Oct 3, 2025	62.97	63.91	62.97	63.45	63.45	1.00%	15,656,342
Oct 2, 2025	62.92	63.21	62.31	62.82	62.82	-0.24%	13,570,830
Oct 1, 2025	63.07	63.26	62.35	62.97	62.97	-0.52%	9,570,256
Sep 30, 2025	63.63	63.89	62.45	63.30	63.30	-0.42%	15,262,905
Sep 29, 2025	64.47	64.53	63.13	63.57	63.57	-0.97%	11,305,270
Sep 26, 2025	64.14	64.66	63.68	64.19	64.19	0.47%	11,258,660