Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KRNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5.93 | -0.16 | -2.63% | 6.08 | 6.10 | 5.92 | 240,370 |
| May 17 2024 | 6.09 | 0.06 | 1.08% | 6.03 | 6.22 | 5.999 | 289,373 |
| May 16 2024 | 6.025 | 0.07 | 1.09% | 5.96 | 6.035 | 5.88 | 375,914 |
| May 15 2024 | 5.96 | 0.31 | 5.49% | 5.73 | 6.055 | 5.65 | 684,711 |
| May 14 2024 | 5.65 | 0.01 | 0.09% | 5.72 | 5.75 | 5.605 | 268,599 |
| May 13 2024 | 5.645 | 0.00 | 0.09% | 5.72 | 5.78 | 5.64 | 279,957 |
| May 10 2024 | 5.64 | -0.08 | -1.40% | 5.71 | 5.73 | 5.55 | 278,473 |
| May 09 2024 | 5.72 | 0.19 | 3.44% | 5.55 | 5.75 | 5.55 | 469,678 |
| May 08 2024 | 5.53 | -0.06 | -1.07% | 5.48 | 5.58 | 5.45 | 832,938 |
| May 07 2024 | 5.59 | -0.20 | -3.45% | 5.68 | 5.82 | 5.57 | 472,337 |
| May 06 2024 | 5.79 | 0.03 | 0.52% | 5.82 | 5.85 | 5.78 | 342,858 |
| May 03 2024 | 5.76 | 0.11 | 1.95% | 5.76 | 5.86 | 5.73 | 340,106 |
| May 02 2024 | 5.65 | 0.14 | 2.54% | 5.57 | 5.68 | 5.56 | 338,933 |
| May 01 2024 | 5.51 | 0.11 | 2.04% | 5.40 | 5.62 | 5.40 | 468,329 |
| Apr 30 2024 | 5.40 | -0.07 | -1.28% | 5.48 | 5.48 | 5.275 | 455,093 |
| Apr 29 2024 | 5.47 | -0.25 | -4.37% | 5.69 | 5.76 | 5.45 | 543,248 |
| Apr 26 2024 | 5.72 | -0.03 | -0.52% | 5.75 | 5.77 | 5.65 | 325,114 |
| Apr 25 2024 | 5.75 | -0.26 | -4.33% | 5.91 | 5.94 | 5.55 | 517,581 |
| Apr 24 2024 | 6.01 | 0.15 | 2.56% | 5.84 | 6.02 | 5.81 | 432,831 |
| Apr 23 2024 | 5.86 | 0.04 | 0.69% | 5.80 | 6.00 | 5.79 | 497,592 |
| Apr 22 2024 | 5.82 | -0.02 | -0.34% | 5.84 | 5.935 | 5.81 | 478,975 |
| Apr 19 2024 | 5.84 | 0.30 | 5.42% | 5.52 | 5.855 | 5.52 | 425,345 |
| Apr 18 2024 | 5.54 | 0.00 | 0.00% | 5.54 | 5.645 | 5.49 | 427,729 |
| Apr 17 2024 | 5.54 | 0.04 | 0.73% | 5.53 | 5.62 | 5.51 | 352,017 |
| Apr 16 2024 | 5.50 | -0.13 | -2.31% | 5.63 | 5.63 | 5.48 | 296,811 |
| Apr 15 2024 | 5.63 | -0.18 | -3.10% | 5.79 | 5.88 | 5.57 | 354,954 |
| Apr 12 2024 | 5.81 | 0.28 | 5.06% | 5.51 | 5.825 | 5.495 | 1,141,317 |
| Apr 11 2024 | 5.53 | -0.09 | -1.60% | 5.67 | 5.69 | 5.495 | 667,196 |
| Apr 10 2024 | 5.62 | -0.47 | -7.72% | 5.93 | 6.0217 | 5.44 | 951,515 |
| Apr 09 2024 | 6.09 | 0.00 | 0.00% | 6.15 | 6.19 | 6.08 | 529,695 |
| Apr 08 2024 | 6.09 | -0.07 | -1.14% | 6.17 | 6.24 | 6.01 | 451,308 |
| Apr 05 2024 | 6.16 | -0.13 | -2.07% | 6.25 | 6.37 | 6.15 | 799,116 |
| Apr 04 2024 | 6.29 | -0.10 | -1.56% | 6.43 | 6.585 | 6.26 | 359,563 |
| Apr 03 2024 | 6.39 | 0.13 | 2.08% | 6.25 | 6.45 | 6.21 | 468,348 |
| Apr 02 2024 | 6.26 | -0.03 | -0.48% | 6.20 | 6.29 | 6.14 | 452,892 |
| Apr 01 2024 | 6.29 | -0.15 | -2.33% | 6.44 | 6.44 | 6.215 | 284,456 |
| Mar 28 2024 | 6.44 | 0.12 | 1.90% | 6.30 | 6.46 | 6.28 | 410,462 |
| Mar 27 2024 | 6.32 | 0.31 | 5.16% | 6.06 | 6.33 | 6.06 | 332,858 |
| Mar 26 2024 | 6.01 | -0.06 | -0.99% | 6.13 | 6.185 | 5.97 | 233,309 |
| Mar 25 2024 | 6.07 | 0.05 | 0.83% | 6.04 | 6.14 | 6.04 | 193,624 |
| Mar 22 2024 | 6.02 | -0.14 | -2.27% | 6.17 | 6.21 | 5.995 | 231,500 |
| Mar 21 2024 | 6.16 | -0.04 | -0.65% | 6.21 | 6.2983 | 6.09 | 317,113 |
| Mar 20 2024 | 6.20 | 0.33 | 5.62% | 5.83 | 6.25 | 5.83 | 381,397 |
| Mar 19 2024 | 5.87 | -0.03 | -0.51% | 5.90 | 5.99 | 5.85 | 506,063 |
| Mar 18 2024 | 5.90 | -0.02 | -0.34% | 5.94 | 6.13 | 5.785 | 777,095 |
| Mar 15 2024 | 5.92 | 0.03 | 0.51% | 5.87 | 6.005 | 5.82 | 1,139,628 |
| Mar 14 2024 | 5.89 | -0.38 | -6.06% | 6.29 | 6.29 | 5.86 | 696,995 |
| Mar 13 2024 | 6.27 | 0.06 | 0.97% | 6.21 | 6.40 | 6.21 | 591,382 |
| Mar 12 2024 | 6.21 | -0.15 | -2.36% | 6.36 | 6.37 | 6.16 | 290,908 |
| Mar 11 2024 | 6.36 | -0.01 | -0.16% | 6.33 | 6.43 | 6.31 | 245,254 |
| Mar 08 2024 | 6.37 | 0.11 | 1.76% | 6.35 | 6.40 | 6.24 | 357,484 |
| Mar 07 2024 | 6.26 | 0.02 | 0.32% | 6.32 | 6.36 | 6.1944 | 284,882 |
| Mar 06 2024 | 6.24 | 0.10 | 1.63% | 6.15 | 6.375 | 6.025 | 514,213 |
| Mar 05 2024 | 6.14 | 0.17 | 2.85% | 5.95 | 6.18 | 5.95 | 467,036 |
| Mar 04 2024 | 5.97 | -0.17 | -2.77% | 6.16 | 6.25 | 5.94 | 509,150 |
| Mar 01 2024 | 6.14 | -0.22 | -3.46% | 6.31 | 6.31 | 6.10 | 437,102 |
| Feb 29 2024 | 6.36 | 0.10 | 1.60% | 6.38 | 6.49 | 6.34 | 491,356 |
| Feb 28 2024 | 6.26 | -0.06 | -0.95% | 6.25 | 6.32 | 6.176 | 402,156 |
| Feb 27 2024 | 6.32 | -0.04 | -0.63% | 6.38 | 6.46 | 6.295 | 276,428 |
| Feb 26 2024 | 6.36 | -0.15 | -2.30% | 6.47 | 6.54 | 6.35 | 273,816 |
| Feb 23 2024 | 6.51 | 0.03 | 0.46% | 6.49 | 6.57 | 6.39 | 461,502 |
| Feb 22 2024 | 6.48 | -0.14 | -2.11% | 6.60 | 6.64 | 6.40 | 479,678 |
| Feb 21 2024 | 6.62 | -0.02 | -0.30% | 6.65 | 6.721 | 6.55 | 353,357 |
