(KRE)
AMEX: KRE
· Real-Time Price · USD
65.46
-0.67 (-1.01%)
At close: Sep 05, 2025, 3:59 PM
65.31
-0.23%
After-hours: Sep 05, 2025, 07:56 PM EDT
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% | 18,913,300 |
| 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% | 7,402,200 |
| 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% | 11,259,100 |
| Aug 28, 2025 | 66.00 | 66.02 | 65.22 | 65.52 | 65.52 | -0.35% | 15,051,700 |
| 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 | 64.83 | 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% | 29,433,300 |
| 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% | 12,302,000 |
| Aug 19, 2025 | 61.74 | 62.56 | 61.65 | 61.82 | 61.82 | -0.18% | 13,775,900 |
| Aug 18, 2025 | 61.43 | 61.94 | 61.19 | 61.93 | 61.93 | 0.55% | 9,035,400 |
| Aug 15, 2025 | 62.80 | 62.80 | 61.57 | 61.59 | 61.59 | -1.61% | 17,624,400 |
| 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% | 13,725,800 |
| Aug 8, 2025 | 59.53 | 59.75 | 58.90 | 59.56 | 59.56 | 1.21% | 13,067,200 |