KRE Stock Prices

Data as of Nov 10, 2026

Last

73.09

Change

-0.36

Open

73.37

Previous

73.45

High

73.61

Low

72.37

Bid

-

Ask

-

Volume

10,404,248

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

23.6%

Hist Vol

20.5%

Opt Volume

51,929

Open Int

2,385,972

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	73.37	73.61	72.37	73.09	-0.36	10,404,248	51,929	0.236	0.205
Nov 9, 2026	73.25	74.08	72.98	73.45	+1.25	13,200,256	155,673	0.255	0.205
Nov 6, 2026	72.15	72.73	71.82	72.20	-0.11	9,672,348	58,502	0.268	0.205
Nov 5, 2026	74.97	75.80	72.02	72.31	-1.82	23,816,233	134,788	0.324	0.205
Nov 4, 2026	74.62	75.67	73.62	74.13	+1.25	17,560,314	86,578	0.244	0.204
Nov 3, 2026	73.68	73.79	72.70	72.88	-0.85	12,048,936	90,457	0.279	0.203
Nov 2, 2026	72.54	74.19	72.49	73.73	+1.72	19,448,226	146,121	0.383	0.203
Oct 30, 2026	73.02	73.18	71.70	72.01	-0.85	17,640,985	158,818	0.265	0.201
Oct 29, 2026	72.75	73.46	72.55	72.86	+0.75	9,128,931	60,167	0.230	0.201
Oct 28, 2026	72.58	72.81	71.36	72.11	-0.47	12,312,867	28,618	0.235	0.202
Oct 27, 2026	73.02	73.13	72.18	72.58	-0.15	12,749,935	30,384	0.251	0.202
Oct 26, 2026	72.52	73.43	72.52	72.73	+0.27	13,621,845	64,366	0.261	0.202
Oct 23, 2026	71.98	72.80	71.76	72.46	+0.05	15,811,508	115,711	0.257	0.202
Oct 22, 2026	70.34	72.43	70.19	72.41	+1.79	18,422,265	120,460	0.258	0.202
Oct 21, 2026	70.82	71.07	70.15	70.62	+0.00	15,429,633	35,269	0.236	0.201
Oct 20, 2026	69.40	71.10	69.40	70.62	+1.36	17,294,654	72,497	0.239	0.201
Oct 19, 2026	69.83	69.94	69.17	69.26	-0.55	9,841,868	14,824	0.253	0.201
Oct 16, 2026	70.09	70.97	69.57	69.81	+0.06	15,155,423	48,340	0.249	0.202
Oct 15, 2026	69.00	70.00	68.73	69.75	+1.21	18,612,315	66,585	0.249	0.212
Oct 14, 2026	68.18	68.87	67.79	68.54	-0.52	19,783,117	39,113	0.249	0.213
Oct 13, 2026	69.79	70.21	68.75	69.06	-0.50	12,123,330	26,478	0.239	0.215
Oct 12, 2026	69.02	69.91	69.02	69.56	+0.55	6,894,287	26,638	0.257	0.216
Oct 9, 2026	69.38	69.62	68.90	69.01	-0.58	14,748,902	144,875	0.246	0.221
Oct 8, 2026	68.66	69.80	68.44	69.59	+0.70	18,601,610	55,011	0.260	0.221
Oct 7, 2026	69.27	69.42	68.49	68.89	-1.18	20,194,086	136,077	0.256	0.221
Oct 6, 2026	70.50	71.00	69.91	70.07	-0.32	10,448,052	45,704	0.237	0.220
Oct 5, 2026	70.78	71.05	69.92	70.39	-0.39	9,613,309	116,941	0.210	0.220
Oct 2, 2026	70.55	71.36	70.34	70.78	+0.00	18,607,332	72,572	0.249	0.220
Oct 1, 2026	69.06	70.01	67.97	69.95	+0.51	21,163,513	184,564	0.261	0.220
Sep 30, 2026	69.82	70.26	69.11	69.44	-0.39	22,193,365	286,537	0.252	0.220
Sep 29, 2026	70.66	70.98	69.45	69.83	-0.72	19,634,893	214,755	0.256	0.220
Sep 28, 2026	71.48	71.56	70.53	70.55	-1.00	15,571,297	111,410	0.240	0.220
Sep 25, 2026	71.22	71.93	71.16	71.55	+0.61	12,254,170	59,053	0.228	0.220
Sep 24, 2026	70.61	71.10	70.09	70.94	+0.56	16,182,588	71,513	0.224	0.219
Sep 23, 2026	71.02	71.38	70.36	70.38	-0.81	16,265,573	80,091	0.215	0.219
Sep 22, 2026	72.45	72.68	71.17	71.19	-0.80	16,168,404	125,108	0.211	0.219
Sep 21, 2026	72.59	72.87	71.97	71.99	-0.76	10,427,391	29,927	0.201	0.219
Sep 18, 2026	72.61	72.91	71.99	72.75	+0.01	11,567,330	53,343	0.210	0.220
Sep 17, 2026	73.53	73.79	72.57	72.74	+0.00	12,408,418	109,312	0.225	0.221
Sep 16, 2026	73.93	74.17	71.58	72.74	-1.31	25,852,142	205,898	0.274	0.221
Sep 15, 2026	74.08	74.73	73.74	74.05	-0.06	16,701,369	144,003	0.263	0.221
Sep 14, 2026	73.86	74.69	73.68	74.11	+0.17	15,203,178	62,368	0.253	0.221
Sep 11, 2026	74.54	74.85	73.13	73.95	+0.13	10,314,114	27,899	0.232	0.221
Sep 10, 2026	73.20	73.84	72.63	73.81	+0.36	10,129,421	20,824	0.252	0.221
Sep 9, 2026	73.62	74.17	73.12	73.45	-0.86	10,822,512	39,151	0.249	0.221
Sep 8, 2026	75.00	75.25	74.25	74.31	+0.00	9,530,364	22,608	0.231	0.221
Sep 4, 2026	74.58	75.50	74.46	75.27	+0.40	12,770,255	25,710	0.211	0.221
Sep 3, 2026	74.53	75.39	74.50	74.87	+0.63	10,420,556	32,240	0.218	0.221
Sep 2, 2026	72.99	74.73	72.94	74.24	+1.62	14,525,192	91,984	0.234	0.221
Sep 1, 2026	73.36	73.82	72.42	72.62	-0.94	13,909,817	131,374	0.235	0.220
Aug 31, 2026	74.15	74.22	73.45	73.56	-0.74	12,860,245	126,723	0.209	0.220
Aug 28, 2026	74.52	74.86	74.10	74.30	-0.05	13,386,064	28,324	0.207	0.220
Aug 27, 2026	73.94	74.44	73.46	74.35	-0.23	10,153,952	69,451	0.215	0.220
Aug 26, 2026	74.60	74.91	74.10	74.58	+0.25	5,011,401	22,298	0.208	0.220
Aug 25, 2026	74.81	75.05	74.17	74.33	-0.43	9,902,561	63,918	0.234	0.220
Aug 24, 2026	74.95	75.59	74.64	74.76	-0.10	7,442,453	22,616	0.252	0.220
Aug 21, 2026	75.23	75.42	74.25	74.86	+0.15	14,294,858	147,592	0.208	0.226
Aug 20, 2026	74.76	75.23	74.48	74.71	-0.29	15,022,421	70,806	0.218	0.226
Aug 19, 2026	77.02	77.15	74.90	75.00	-1.85	23,614,857	99,826	0.220	0.226
Aug 18, 2026	77.53	77.73	76.60	76.85	-0.54	12,296,388	184,739	0.218	0.224
Aug 17, 2026	77.60	78.24	77.31	77.39	-0.54	11,224,431	47,982	0.215	0.224
Aug 14, 2026	77.55	78.23	77.40	77.93	+0.18	7,284,696	58,920	0.192	0.225
Aug 13, 2026	77.81	78.16	77.54	77.75	+0.37	7,307,399	67,871	0.203	0.225
Aug 12, 2026	76.92	77.55	76.81	77.38	+0.57	8,701,690	45,298	0.224	0.225
Aug 11, 2026	76.11	77.02	76.11	76.81	+0.78	8,298,549	41,478	0.238	0.228
Aug 10, 2026	75.84	76.33	75.48	76.03	-0.18	7,147,468	30,618	0.248	0.228

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.