(KRE)
AMEX: KRE
· Real-Time Price · USD
62.13
-0.47 (-0.75%)
At close: Aug 15, 2025, 12:38 PM
KRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 61.80 | 62.67 | 61.65 | 62.60 | 62.60 | -0.06% | 14,311,181 |
| 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 |
| Aug 7, 2025 | 60.07 | 60.09 | 58.65 | 58.85 | 58.85 | -0.88% | 17,444,800 |
| Aug 6, 2025 | 59.94 | 59.96 | 59.30 | 59.37 | 59.37 | -0.80% | 12,789,045 |
| Aug 5, 2025 | 59.80 | 59.89 | 58.55 | 59.85 | 59.85 | 0.34% | 18,276,200 |
| Aug 4, 2025 | 59.08 | 59.69 | 58.78 | 59.65 | 59.65 | 1.41% | 17,346,800 |
| Aug 1, 2025 | 59.20 | 59.25 | 57.79 | 58.82 | 58.82 | -2.06% | 28,311,700 |
| Jul 31, 2025 | 60.40 | 60.71 | 59.93 | 60.06 | 60.06 | -1.20% | 18,328,562 |
| Jul 30, 2025 | 61.85 | 62.04 | 60.47 | 60.79 | 60.79 | -1.28% | 15,835,522 |
| Jul 29, 2025 | 62.21 | 62.38 | 61.43 | 61.58 | 61.58 | -0.48% | 10,510,521 |
| Jul 28, 2025 | 62.23 | 62.27 | 61.49 | 61.88 | 61.88 | -0.08% | 9,190,909 |
| Jul 25, 2025 | 61.75 | 62.04 | 60.84 | 61.93 | 61.93 | -0.40% | 19,311,428 |
| Jul 24, 2025 | 63.13 | 63.17 | 62.07 | 62.18 | 62.18 | -1.86% | 15,251,001 |
| Jul 23, 2025 | 63.82 | 63.82 | 62.77 | 63.36 | 63.36 | 0.00% | 13,203,300 |
| Jul 22, 2025 | 63.20 | 63.91 | 62.75 | 63.36 | 63.36 | 0.46% | 13,751,307 |
| Jul 21, 2025 | 63.57 | 64.15 | 63.02 | 63.07 | 63.07 | -0.32% | 10,888,244 |
| Jul 18, 2025 | 63.64 | 63.70 | 62.77 | 63.27 | 63.27 | 0.16% | 15,607,519 |