Kilroy Realty Corp (K2RC34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -0.902151283831 | 28.82 | 29.32 | 28.35 | 3 | 28.35 | DR |
| 4 | -2.86 | -9.10248249523 | 31.42 | 31.5 | 28.35 | 4 | 30.50516129 | DR |
| 12 | -1.92 | -6.29921259843 | 30.48 | 31.7 | 24.88 | 11 | 30.54038835 | DR |
| 26 | 4.79 | 20.1514514093 | 23.77 | 31.7 | 22.31 | 9 | 29.33655303 | DR |
| 52 | 4.66 | 19.4979079498 | 23.9 | 31.7 | 20.8 | 23 | 23.53862745 | DR |
| 156 | -14.82 | -34.163208852 | 43.38 | 45.63 | 16.65 | 65 | 20.54016338 | DR |
| 260 | -14.82 | -34.163208852 | 43.38 | 45.63 | 16.65 | 65 | 20.54016338 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736976540 | 28.56 | 0.21 | 0.74 | 29.32 | 29.32 | 28.56 | 218 |
| 1736890140 | 28.35 | 0 | 0.00 | 28.35 | 28.35 | 28.35 | 0 |
| 1736803740 | 28.35 | 0 | 0.00 | 28.35 | 28.35 | 28.35 | 0 |
| 1736544540 | 28.35 | 0 | 0.00 | 28.35 | 28.35 | 28.35 | 0 |
| 1736458140 | 28.35 | 0 | 0.00 | 28.35 | 28.35 | 28.35 | 0 |
| 1736371740 | 28.35 | -1.02 | -3.47 | 28.82 | 28.82 | 28.35 | 3 |
| 1736285400 | 29.37 | -1.53 | -4.95 | 30.2 | 30.2 | 29.37 | 5 |
| 1736198940 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 2 |
| 1735939800 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1735853400 | 30.9 | -0.6 | -1.90 | 31 | 31 | 30.9 | 6 |
| 1735594140 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1735334940 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1735248540 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1734989340 | 31.5 | 0.48 | 1.55 | 31.5 | 31.5 | 31.5 | 3 |
| 1734730200 | 31.02 | 0.03 | 0.10 | 31.49 | 31.49 | 31.02 | 6 |
| 1734643800 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1734557400 | 30.99 | -0.71 | -2.24 | 31.42 | 31.42 | 30.99 | 6 |
| 1734470940 | 31.7 | 0 | 0.00 | 31.7 | 31.7 | 31.7 | 0 |
| 1734384540 | 31.7 | 0.48 | 1.54 | 31.7 | 31.7 | 31.7 | 3 |
| 1734125340 | 31.22 | -0.28 | -0.89 | 31.22 | 31.22 | 31.22 | 3 |
| 1734039000 | 31.5 | 0.48 | 1.55 | 31.5 | 31.5 | 31.5 | 3 |
| 1733952540 | 31.02 | 0 | 0.00 | 31.02 | 31.02 | 31.02 | 0 |
| 1733866140 | 31.02 | -0.47 | -1.49 | 31.12 | 31.6 | 30.85 | 25 |
| 1733779740 | 31.49 | 1.1 | 3.62 | 29.78 | 31.49 | 29.78 | 9 |
| 1733520600 | 30.39 | 0.18 | 0.60 | 30.69 | 30.69 | 30.39 | 112 |
| 1733434200 | 30.21 | -0.51 | -1.66 | 30.42 | 30.42 | 30.21 | 4 |
| 1733347740 | 30.72 | 0 | 0.00 | 30.72 | 30.72 | 30.72 | 0 |
| 1733261340 | 30.72 | -0.29 | -0.94 | 30.72 | 30.72 | 30.72 | 2 |
| 1733174940 | 31.01 | 1.34 | 4.52 | 31.01 | 31.01 | 31.01 | 1 |
| 1732915740 | 29.67 | 0 | 0.00 | 29.67 | 29.67 | 29.67 | 0 |
| 1732829340 | 29.67 | 0 | 0.00 | 29.67 | 29.67 | 29.67 | 0 |
| 1732742940 | 29.67 | 0 | 0.00 | 29.67 | 29.67 | 29.67 | 0 |
| 1732656540 | 29.67 | 0 | 0.00 | 29.67 | 29.67 | 29.67 | 0 |
| 1732570140 | 29.67 | 0 | 0.00 | 29.67 | 29.67 | 29.67 | 0 |
| 1732310940 | 29.67 | -0.81 | -2.66 | 24.88 | 29.67 | 24.88 | 12 |
| 1732224540 | 30.48 | 0 | 0.00 | 30.48 | 30.48 | 30.48 | 0 |
| 1732051740 | 30.48 | 0 | 0.00 | 30.48 | 30.48 | 30.48 | 0 |
| 1731965340 | 30.48 | 0 | 0.00 | 30.48 | 30.48 | 30.48 | 0 |
| 1731619740 | 30.48 | 0 | 0.00 | 30.48 | 30.48 | 30.48 | 0 |
| 1731533340 | 30.48 | 0 | 0.00 | 30.48 | 30.48 | 30.48 | 0 |
| 1731446940 | 30.48 | 0 | 0.00 | 30.48 | 30.48 | 30.48 | 0 |
| 1731360540 | 30.48 | 3.39 | 12.51 | 30.48 | 30.48 | 30.48 | 1 |
| 1731070800 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
| 1730984400 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
| 1730898000 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
| 1730811600 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
| 1730725200 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
| 1730466000 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
| 1730379600 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
| 1730293200 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
| 1730206800 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
| 1730120400 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
| 1729861200 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
| 1729774800 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
| 1729688400 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
| 1729602000 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
| 1729515600 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
| 1729256400 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
| 1729170000 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
| 1729083600 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
