Register for real-time alerts, custom portfolio, and market movers
KNRRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 19.20 | -0.10 | -0.52% | 19.39 | 19.39 | 19.06 | 823,259 |
| May 30 2024 | 19.30 | 0.11 | 0.55% | 19.3999 | 19.3999 | 19.29 | 214,568 |
| May 29 2024 | 19.195 | -0.33 | -1.66% | 19.23 | 19.24 | 19.18 | 205,514 |
| May 28 2024 | 19.52 | -0.18 | -0.91% | 19.51 | 19.56 | 19.48 | 8,713 |
| May 24 2024 | 19.70 | 0.29 | 1.49% | 19.67 | 19.75 | 19.66 | 5,843 |
| May 23 2024 | 19.41 | 0.04 | 0.21% | 19.655 | 19.655 | 19.38 | 9,723 |
| May 22 2024 | 19.37 | -0.72 | -3.58% | 19.74 | 19.755 | 19.3601 | 22,163 |
| May 21 2024 | 20.09 | -0.04 | -0.20% | 19.98 | 20.09 | 19.98 | 28,942 |
| May 20 2024 | 20.13 | -0.01 | -0.05% | 20.2275 | 20.2275 | 20.13 | 7,314 |
| May 17 2024 | 20.14 | 0.07 | 0.35% | 20.105 | 20.16 | 20.10 | 8,657 |
| May 16 2024 | 20.07 | -0.30 | -1.47% | 20.19 | 20.19 | 19.99 | 11,772 |
| May 15 2024 | 20.37 | 0.45 | 2.26% | 20.26 | 20.42 | 20.24 | 11,020 |
| May 14 2024 | 19.92 | -0.10 | -0.50% | 19.755 | 19.92 | 19.73 | 6,817 |
| May 13 2024 | 20.02 | -0.07 | -0.35% | 20.06 | 20.11 | 19.9975 | 7,711 |
| May 10 2024 | 20.09 | 0.17 | 0.85% | 20.02 | 20.09 | 20.00 | 5,303 |
| May 09 2024 | 19.92 | 0.23 | 1.17% | 19.80 | 19.944 | 19.80 | 16,289 |
| May 08 2024 | 19.69 | 1.19 | 6.43% | 19.63 | 19.80 | 19.57 | 231,028 |
| May 07 2024 | 18.50 | -0.12 | -0.64% | 18.695 | 18.72 | 18.50 | 288,771 |
| May 06 2024 | 18.62 | 0.08 | 0.43% | 18.67 | 18.75 | 18.61 | 107,926 |
| May 03 2024 | 18.54 | 0.14 | 0.76% | 18.52 | 18.54 | 18.46 | 201,357 |
| May 02 2024 | 18.40 | 0.15 | 0.82% | 18.245 | 18.40 | 18.245 | 3,463 |
| May 01 2024 | 18.25 | -0.09 | -0.49% | 18.45 | 18.80 | 18.2039 | 4,173 |
| Apr 30 2024 | 18.34 | -0.32 | -1.69% | 18.71 | 18.71 | 18.34 | 5,537 |
| Apr 29 2024 | 18.655 | -0.01 | -0.03% | 18.6001 | 18.71 | 18.58 | 12,511 |
| Apr 26 2024 | 18.66 | 0.13 | 0.70% | 18.72 | 18.72 | 18.58 | 130,307 |
| Apr 25 2024 | 18.53 | -0.19 | -1.01% | 18.44 | 18.59 | 18.42 | 58,544 |
| Apr 24 2024 | 18.72 | -0.07 | -0.37% | 18.7935 | 18.88 | 18.6501 | 59,530 |
| Apr 23 2024 | 18.79 | -0.09 | -0.48% | 18.93 | 19.01 | 18.79 | 114,375 |
| Apr 22 2024 | 18.88 | 0.91 | 5.06% | 18.775 | 18.964 | 18.7235 | 13,291 |
| Apr 19 2024 | 17.97 | -0.22 | -1.21% | 18.15 | 18.21 | 17.96 | 82,652 |
| Apr 18 2024 | 18.19 | -0.10 | -0.55% | 18.31 | 18.4675 | 18.18 | 162,334 |
| Apr 17 2024 | 18.29 | -0.03 | -0.17% | 18.3799 | 18.38 | 18.20 | 133,209 |
| Apr 16 2024 | 18.322 | 0.00 | 0.01% | 18.37 | 18.45 | 18.24 | 130,899 |
| Apr 15 2024 | 18.32 | 0.11 | 0.60% | 18.55 | 18.57 | 18.32 | 5,896 |
| Apr 12 2024 | 18.21 | -0.29 | -1.57% | 18.41 | 18.41 | 18.21 | 5,610 |
| Apr 11 2024 | 18.50 | 0.00 | 0.00% | 18.35 | 18.51 | 18.35 | 5,365 |
| Apr 10 2024 | 18.50 | -0.21 | -1.12% | 18.49 | 18.59 | 18.43 | 14,914 |
| Apr 09 2024 | 18.71 | -0.04 | -0.21% | 18.81 | 18.81 | 18.6101 | 51,250 |
| Apr 08 2024 | 18.75 | -0.10 | -0.53% | 18.88 | 18.91 | 18.75 | 75,539 |
| Apr 05 2024 | 18.85 | 0.05 | 0.27% | 18.78 | 18.94 | 18.78 | 399,540 |
| Apr 04 2024 | 18.80 | -0.43 | -2.24% | 19.165 | 19.19 | 18.76 | 490,242 |
| Apr 03 2024 | 19.23 | 0.40 | 2.12% | 18.96 | 19.27 | 18.95 | 17,557 |
| Apr 02 2024 | 18.83 | 0.01 | 0.05% | 18.83 | 18.92 | 18.78 | 185,167 |
| Apr 01 2024 | 18.82 | -0.02 | -0.11% | 19.03 | 19.03 | 18.70 | 20,275 |
| Mar 28 2024 | 18.84 | -0.26 | -1.36% | 18.92 | 18.92 | 18.84 | 25,638 |
| Mar 27 2024 | 19.10 | 0.04 | 0.21% | 18.98 | 19.13 | 18.955 | 57,286 |
| Mar 26 2024 | 19.06 | -0.01 | -0.05% | 19.148 | 19.184 | 19.0101 | 74,916 |
| Mar 25 2024 | 19.07 | 0.27 | 1.44% | 18.94 | 19.22 | 18.94 | 118,621 |
| Mar 22 2024 | 18.80 | 0.25 | 1.35% | 18.775 | 18.845 | 18.74 | 31,896 |
| Mar 21 2024 | 18.55 | 0.05 | 0.27% | 18.34 | 18.61 | 18.34 | 11,622 |
| Mar 20 2024 | 18.50 | -0.04 | -0.22% | 18.425 | 18.50 | 18.315 | 8,497 |
| Mar 19 2024 | 18.54 | -0.01 | -0.07% | 18.545 | 18.59 | 18.51 | 34,590 |
| Mar 18 2024 | 18.5535 | 0.03 | 0.18% | 18.622 | 18.622 | 18.53 | 32,255 |
| Mar 15 2024 | 18.52 | 0.21 | 1.15% | 18.52 | 18.582 | 18.41 | 32,504 |
| Mar 14 2024 | 18.3101 | -0.37 | -2.01% | 18.55 | 18.59 | 18.29 | 252,669 |
| Mar 13 2024 | 18.685 | -0.10 | -0.51% | 18.575 | 18.7285 | 18.5001 | 34,166 |
| Mar 12 2024 | 18.78 | 0.32 | 1.73% | 18.572 | 18.7999 | 18.57 | 250,637 |
| Mar 11 2024 | 18.46 | 0.12 | 0.68% | 18.405 | 18.485 | 18.2401 | 86,216 |
| Mar 08 2024 | 18.336 | -0.02 | -0.13% | 18.65 | 18.65 | 18.31 | 284,431 |
| Mar 07 2024 | 18.36 | 0.24 | 1.32% | 18.32 | 18.39 | 18.2801 | 318,595 |
| Mar 06 2024 | 18.12 | 0.19 | 1.03% | 18.06 | 18.185 | 18.06 | 252,231 |
| Mar 05 2024 | 17.935 | 0.02 | 0.11% | 18.185 | 18.185 | 17.90 | 139,779 |
| Mar 04 2024 | 17.915 | 0.04 | 0.20% | 17.96 | 18.025 | 17.90 | 133,934 |
