(KRE)
59.06
-2.12 (-3.47%)
At close: Mar 04, 2025, 3:59 PM
59.04
-0.04%
After-hours: Mar 04, 2025, 08:00 PM EST
KRE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 62.26 | 62.75 | 60.64 | 61.18 | -0.89 | -1.43% | 13,033,885 |
| Feb 28, 2025 | 61.55 | 62.25 | 61.15 | 62.07 | 0.81 | 1.32% | 10,113,796 |
| Feb 27, 2025 | 61.36 | 62.07 | 60.98 | 61.26 | 0.09 | 0.15% | 10,620,100 |
| Feb 26, 2025 | 61.27 | 61.82 | 60.67 | 61.17 | 0.16 | 0.26% | 9,548,131 |
| Feb 25, 2025 | 61.38 | 61.87 | 60.61 | 61.01 | 0.04 | 0.07% | 13,702,600 |
| Feb 24, 2025 | 61.95 | 61.95 | 60.74 | 60.97 | -0.45 | -0.73% | 12,768,100 |
| Feb 21, 2025 | 63.51 | 63.66 | 61.30 | 61.42 | -1.64 | -2.60% | 20,368,421 |
| Feb 20, 2025 | 63.97 | 64.27 | 62.43 | 63.06 | -1.16 | -1.81% | 12,905,204 |
| Feb 19, 2025 | 63.85 | 64.53 | 63.68 | 64.22 | -0.24 | -0.37% | 6,812,041 |
| Feb 18, 2025 | 63.87 | 64.63 | 63.65 | 64.46 | 0.57 | 0.89% | 9,812,404 |
| Feb 14, 2025 | 63.77 | 64.68 | 63.68 | 63.89 | 0.20 | 0.31% | 7,019,542 |
| Feb 13, 2025 | 63.54 | 63.73 | 63.02 | 63.69 | 0.28 | 0.44% | 8,818,752 |
| Feb 12, 2025 | 63.80 | 64.17 | 63.38 | 63.41 | -1.52 | -2.34% | 12,050,619 |
| Feb 11, 2025 | 63.50 | 64.97 | 63.32 | 64.93 | 1.05 | 1.64% | 9,398,347 |
| Feb 10, 2025 | 64.67 | 64.76 | 63.82 | 63.88 | -0.75 | -1.16% | 9,476,911 |
| Feb 7, 2025 | 65.45 | 65.50 | 63.97 | 64.63 | -0.87 | -1.33% | 11,858,730 |
| Feb 6, 2025 | 65.01 | 65.57 | 64.57 | 65.50 | 0.75 | 1.16% | 7,723,800 |
| Feb 5, 2025 | 64.45 | 64.75 | 63.70 | 64.75 | 0.70 | 1.09% | 6,928,700 |
| Feb 4, 2025 | 62.76 | 64.29 | 62.70 | 64.05 | 1.22 | 1.94% | 10,220,843 |
| Feb 3, 2025 | 62.30 | 63.54 | 61.80 | 62.83 | -1.33 | -2.07% | 13,678,500 |
| Jan 31, 2025 | 64.44 | 64.88 | 63.78 | 64.16 | -0.16 | -0.25% | 13,443,410 |
| Jan 30, 2025 | 64.22 | 65.01 | 63.67 | 64.32 | 0.71 | 1.12% | 10,865,900 |
| Jan 29, 2025 | 63.50 | 64.67 | 63.10 | 63.61 | -0.07 | -0.11% | 8,161,821 |
| Jan 28, 2025 | 63.75 | 64.31 | 63.06 | 63.68 | -0.32 | -0.50% | 7,274,537 |
| Jan 27, 2025 | 63.53 | 64.49 | 63.27 | 64.00 | 0.67 | 1.06% | 11,852,438 |
| Jan 24, 2025 | 62.71 | 63.76 | 62.37 | 63.33 | 0.47 | 0.75% | 10,066,800 |
| Jan 23, 2025 | 63.16 | 63.54 | 62.59 | 62.86 | -0.23 | -0.36% | 8,214,300 |
| Jan 22, 2025 | 63.42 | 63.71 | 62.73 | 63.09 | -0.76 | -1.19% | 12,433,300 |
| Jan 21, 2025 | 63.56 | 64.25 | 63.32 | 63.85 | 0.78 | 1.24% | 11,819,100 |
| Jan 17, 2025 | 62.56 | 63.24 | 62.31 | 63.07 | 0.93 | 1.50% | 12,008,025 |
| Jan 16, 2025 | 62.16 | 62.53 | 61.60 | 62.14 | -0.59 | -0.94% | 16,387,700 |
| Jan 15, 2025 | 63.47 | 63.56 | 62.03 | 62.73 | 1.54 | 2.52% | 19,826,900 |
| Jan 14, 2025 | 59.96 | 61.22 | 59.67 | 61.19 | 2.01 | 3.40% | 15,167,700 |
| Jan 13, 2025 | 58.08 | 59.26 | 57.73 | 59.18 | 0.87 | 1.49% | 12,518,340 |
| Jan 10, 2025 | 59.09 | 59.17 | 57.67 | 58.31 | -1.78 | -2.96% | 18,474,921 |
| Jan 8, 2025 | 60.02 | 60.48 | 59.31 | 60.09 | -0.02 | -0.03% | 10,845,236 |
| Jan 7, 2025 | 61.02 | 61.31 | 59.58 | 60.11 | -0.57 | -0.94% | 9,219,648 |
| Jan 6, 2025 | 60.87 | 61.99 | 60.48 | 60.68 | 0.13 | 0.21% | 13,557,300 |
| Jan 3, 2025 | 59.88 | 60.61 | 58.80 | 60.55 | 0.87 | 1.46% | 11,737,236 |
| Jan 2, 2025 | 60.72 | 61.19 | 59.49 | 59.68 | -0.67 | -1.11% | 8,482,565 |
| Dec 31, 2024 | 60.62 | 61.02 | 60.14 | 60.35 | -0.07 | -0.12% | 6,166,157 |
| Dec 30, 2024 | 60.17 | 60.76 | 59.60 | 60.42 | -0.15 | -0.25% | 6,190,404 |
| Dec 27, 2024 | 60.96 | 61.46 | 60.02 | 60.57 | -0.76 | -1.24% | 8,144,140 |
| Dec 26, 2024 | 60.58 | 61.39 | 60.28 | 61.33 | 0.29 | 0.48% | 7,394,706 |
| Dec 24, 2024 | 60.60 | 61.11 | 60.31 | 61.04 | 0.44 | 0.73% | 5,302,800 |
| Dec 23, 2024 | 60.03 | 60.74 | 59.86 | 60.60 | -0.21 | -0.35% | 10,452,938 |
| Dec 20, 2024 | 59.40 | 61.46 | 59.28 | 60.81 | 1.08 | 1.81% | 20,130,500 |
| Dec 19, 2024 | 61.48 | 61.92 | 59.62 | 59.73 | -0.53 | -0.88% | 27,602,721 |
| Dec 18, 2024 | 64.08 | 64.25 | 59.97 | 60.26 | -3.30 | -5.19% | 25,891,300 |
| Dec 17, 2024 | 64.60 | 64.98 | 63.29 | 63.56 | -1.53 | -2.35% | 16,791,233 |