Register for real-time alerts, custom portfolio, and market movers
KRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 33.78 | -0.64 | -1.86% | 34.45 | 34.62 | 33.625 | 950,532 |
| May 17 2024 | 34.42 | -0.33 | -0.95% | 34.85 | 35.06 | 34.3504 | 890,907 |
| May 16 2024 | 34.75 | -0.59 | -1.67% | 35.27 | 35.435 | 34.63 | 626,724 |
| May 15 2024 | 35.34 | 0.07 | 0.20% | 36.11 | 36.16 | 35.21 | 949,133 |
| May 14 2024 | 35.27 | 0.83 | 2.41% | 34.92 | 35.32 | 34.625 | 927,185 |
| May 13 2024 | 34.44 | 0.42 | 1.23% | 34.34 | 34.735 | 34.195 | 497,275 |
| May 10 2024 | 34.02 | -0.43 | -1.25% | 34.59 | 34.59 | 33.70 | 571,327 |
| May 09 2024 | 34.45 | 1.02 | 3.05% | 33.66 | 34.45 | 33.45 | 827,184 |
| May 08 2024 | 33.43 | -0.51 | -1.50% | 33.62 | 33.66 | 33.26 | 777,505 |
| May 07 2024 | 33.94 | -0.31 | -0.91% | 34.62 | 34.72 | 33.87 | 1,016,377 |
| May 06 2024 | 34.25 | 0.32 | 0.94% | 34.51 | 34.72 | 34.03 | 1,017,112 |
| May 03 2024 | 33.93 | -0.34 | -0.99% | 35.00 | 36.095 | 33.58 | 1,459,903 |
| May 02 2024 | 34.27 | 1.05 | 3.16% | 33.75 | 34.33 | 32.95 | 1,045,806 |
| May 01 2024 | 33.22 | -0.58 | -1.72% | 33.67 | 34.315 | 33.09 | 1,246,912 |
| Apr 30 2024 | 33.80 | -0.59 | -1.72% | 34.01 | 34.52 | 33.785 | 984,438 |
| Apr 29 2024 | 34.39 | 1.25 | 3.77% | 33.57 | 34.42 | 33.57 | 949,926 |
| Apr 26 2024 | 33.14 | -0.09 | -0.27% | 33.35 | 33.93 | 33.14 | 799,966 |
| Apr 25 2024 | 33.23 | -0.48 | -1.42% | 33.11 | 33.35 | 32.67 | 713,154 |
| Apr 24 2024 | 33.71 | -0.02 | -0.06% | 33.42 | 33.75 | 33.14 | 723,457 |
| Apr 23 2024 | 33.73 | 0.31 | 0.93% | 33.40 | 34.33 | 33.32 | 589,168 |
| Apr 22 2024 | 33.42 | 0.33 | 1.00% | 33.10 | 33.58 | 32.87 | 636,343 |
| Apr 19 2024 | 33.09 | 0.42 | 1.29% | 32.67 | 33.16 | 32.65 | 917,618 |
| Apr 18 2024 | 32.67 | 0.27 | 0.83% | 32.65 | 32.99 | 32.32 | 671,434 |
| Apr 17 2024 | 32.40 | 0.01 | 0.03% | 32.50 | 32.925 | 32.36 | 715,707 |
| Apr 16 2024 | 32.39 | -0.56 | -1.70% | 32.56 | 32.90 | 31.90 | 892,275 |
| Apr 15 2024 | 32.95 | -0.52 | -1.55% | 33.72 | 33.82 | 32.77 | 869,235 |
| Apr 12 2024 | 33.47 | -0.52 | -1.53% | 33.87 | 33.87 | 33.18 | 883,668 |
| Apr 11 2024 | 33.99 | 0.75 | 2.26% | 33.46 | 34.01 | 33.19 | 1,036,927 |
| Apr 10 2024 | 33.24 | -2.63 | -7.33% | 34.37 | 34.53 | 32.97 | 716,241 |
| Apr 09 2024 | 35.87 | 0.93 | 2.66% | 35.07 | 35.97 | 35.07 | 840,407 |
| Apr 08 2024 | 34.94 | 0.80 | 2.34% | 34.50 | 35.03 | 34.44 | 564,226 |
| Apr 05 2024 | 34.14 | 0.04 | 0.12% | 33.79 | 34.36 | 33.4905 | 799,007 |
| Apr 04 2024 | 34.10 | -0.61 | -1.76% | 35.18 | 35.45 | 34.00 | 666,695 |
| Apr 03 2024 | 34.71 | 0.01 | 0.03% | 34.45 | 35.16 | 34.315 | 819,973 |
| Apr 02 2024 | 34.70 | -0.46 | -1.31% | 34.65 | 34.72 | 34.08 | 830,329 |
| Apr 01 2024 | 35.16 | -1.27 | -3.49% | 36.58 | 36.58 | 35.03 | 938,259 |
| Mar 28 2024 | 36.43 | 0.31 | 0.86% | 36.38 | 36.955 | 36.15 | 951,103 |
| Mar 27 2024 | 36.12 | 0.42 | 1.18% | 35.56 | 36.17 | 35.47 | 1,178,939 |
| Mar 26 2024 | 35.70 | -0.56 | -1.54% | 36.53 | 36.55 | 35.64 | 1,223,464 |
| Mar 25 2024 | 36.26 | 0.50 | 1.40% | 35.76 | 36.385 | 35.76 | 1,304,071 |
| Mar 22 2024 | 35.76 | -1.73 | -4.61% | 37.49 | 38.01 | 35.62 | 1,035,905 |
| Mar 21 2024 | 37.49 | 1.31 | 3.62% | 36.61 | 37.75 | 36.38 | 1,713,458 |
| Mar 20 2024 | 36.18 | 1.04 | 2.96% | 34.97 | 36.27 | 34.73 | 801,994 |
| Mar 19 2024 | 35.14 | 0.18 | 0.51% | 34.75 | 35.20 | 34.66 | 826,707 |
| Mar 18 2024 | 34.96 | 0.29 | 0.84% | 34.81 | 35.06 | 34.45 | 707,818 |
| Mar 15 2024 | 34.67 | 0.29 | 0.84% | 34.16 | 35.16 | 34.16 | 2,399,124 |
| Mar 14 2024 | 34.38 | -0.91 | -2.58% | 35.02 | 35.26 | 33.96 | 849,423 |
| Mar 13 2024 | 35.29 | -0.02 | -0.06% | 35.37 | 35.99 | 35.26 | 536,845 |
| Mar 12 2024 | 35.31 | -0.21 | -0.59% | 35.52 | 35.71 | 34.70 | 792,452 |
| Mar 11 2024 | 35.52 | -0.80 | -2.20% | 36.12 | 36.55 | 35.50 | 895,767 |
| Mar 08 2024 | 36.32 | -0.05 | -0.14% | 36.76 | 37.315 | 36.30 | 780,048 |
| Mar 07 2024 | 36.37 | 0.35 | 0.97% | 36.31 | 36.60 | 36.07 | 564,155 |
| Mar 06 2024 | 36.02 | -0.84 | -2.28% | 37.46 | 37.46 | 35.73 | 959,276 |
| Mar 05 2024 | 36.86 | -0.32 | -0.86% | 36.73 | 37.74 | 36.57 | 1,517,225 |
| Mar 04 2024 | 37.18 | 0.49 | 1.34% | 36.73 | 37.69 | 36.25 | 1,009,324 |
| Mar 01 2024 | 36.69 | -1.20 | -3.17% | 37.56 | 37.82 | 36.565 | 1,776,555 |
| Feb 29 2024 | 37.89 | 1.79 | 4.96% | 36.70 | 38.305 | 36.18 | 2,399,104 |
| Feb 28 2024 | 36.10 | 0.28 | 0.78% | 35.50 | 36.70 | 35.3401 | 981,772 |
| Feb 27 2024 | 35.82 | 0.52 | 1.47% | 35.82 | 36.08 | 35.48 | 646,380 |
| Feb 26 2024 | 35.30 | -0.56 | -1.56% | 35.91 | 36.10 | 35.13 | 623,276 |
| Feb 23 2024 | 35.86 | -0.58 | -1.59% | 36.45 | 36.47 | 35.84 | 617,311 |
| Feb 22 2024 | 36.44 | 0.22 | 0.61% | 36.22 | 36.785 | 35.91 | 1,245,875 |
| Feb 21 2024 | 36.22 | 0.05 | 0.14% | 35.82 | 36.31 | 35.70 | 939,859 |
