Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	KRG	21.69	21.83	20.865	21.07	-0.31	2,146,677	9,528	21.06	23.72
2024-05-02	Z	KRG	21.69	21.84	21.29	21.39	-0.03	2,364,570	14,274	18.92	23.82
2024-05-01	Z	KRG	21.87	22.04	21.26	21.42	-0.36	2,464,807	14,354	21.13	21.86
2024-04-30	Z	KRG	21.54	22.16	21.52	21.80	0.12	2,375,909	11,527	18.29	25.18
2024-04-29	Z	KRG	21.38	21.72	21.34	21.70	0.455	1,403,858	8,453	17.50	23.87
2024-04-26	Z	KRG	21.51	21.645	21.26	21.26	-0.135	850,234	6,234	20.92	21.63
2024-04-25	Z	KRG	21.57	21.65	21.375	21.40	-0.315	1,190,233	6,911	19.15	23.65
2024-04-24	Z	KRG	21.55	21.815	21.39	21.72	0.03	1,857,702	7,829	21.72	23.89
2024-04-23	Z	KRG	21.30	21.865	21.16	21.69	0.335	3,506,249	15,951	19.39	23.83
2024-04-22	Z	KRG	20.96	21.355	20.86	21.35	0.455	1,481,233	7,848	20.98	21.56
2024-04-19	Z	KRG	20.56	21.01	20.50	20.89	0.33	3,042,587	10,966	18.74	21.23
2024-04-18	Z	KRG	20.32	20.61	20.18	20.56	0.47	2,533,767	11,022	20.18	20.89
2024-04-17	Z	KRG	20.00	20.20	19.885	20.09	0.18	1,952,037	8,218	19.75	22.23
2024-04-16	Z	KRG	19.88	19.97	19.635	19.92	-0.084	2,913,581	10,190	17.89	22.05
2024-04-15	Z	KRG	20.18	20.285	19.885	20.02	-0.18	1,002,284	6,767	8.10	22.08
2024-04-12	Z	KRG	20.13	20.38	20.03	20.20	0.01	1,524,122	9,185	17.00	22.30
2024-04-11	Z	KRG	19.97	20.23	19.83	20.18	0.28	1,694,799	8,937	19.92	20.45
2024-04-10	Z	KRG	20.19	20.22	19.80	19.92	-0.865	1,971,233	10,040	19.54	19.99
2024-04-09	Z	KRG	20.73	20.85	20.565	20.79	0.08	1,209,537	6,562	20.55	21.03
2024-04-08	Z	KRG	20.47	20.71	20.37	20.70	0.37	1,294,231	6,010	20.35	20.92
2024-04-05	Z	KRG	20.38	20.47	20.22	20.34	-0.10	904,453	4,621	18.40	20.57
2024-04-04	Z	KRG	20.82	20.88	20.415	20.45	-0.11	1,110,518	7,466	20.24	20.82
2024-04-03	Z	KRG	20.82	20.99	20.76	20.82	-0.13	1,454,745	5,901	20.64	21.13
2024-04-02	Z	KRG	20.97	21.37	20.775	20.95	-0.25	1,438,005	8,940	20.59	23.19
2024-04-01	Z	KRG	21.71	21.755	21.17	21.19	-0.50	1,076,196	5,567	18.96	23.20
2024-03-29	Z	KRG	21.52	21.835	21.52	21.68	0.23	0	0	21.32	21.97
2024-03-28	Z	KRG	21.52	21.835	21.52	21.68	0.23	1,621,282	5,200	21.32	21.97
2024-03-27	Z	KRG	21.11	21.565	21.10	21.44	0.535	1,758,650	6,668	21.09	21.73
2024-03-26	Z	KRG	20.92	21.06	20.82	20.91	0.08	1,476,707	7,397	18.65	23.09
2024-03-25	Z	KRG	21.01	21.12	20.79	20.82	-0.13	1,386,039	6,948	20.49	23.03
2024-03-22	Z	KRG	21.33	21.33	20.91	20.94	-0.35	1,825,407	7,869	19.13	23.47
2024-03-21	Z	KRG	21.05	21.315	20.99	21.28	0.31	2,535,830	7,798	17.00	23.20
2024-03-20	Z	KRG	20.71	21.015	20.57	20.97	0.15	2,360,985	8,737	18.80	23.20
2024-03-19	Z	KRG	20.83	21.06	20.78	20.82	-0.065	2,523,932	5,410	18.61	23.20
2024-03-18	Z	KRG	20.76	20.97	20.69	20.88	0.10	1,791,029	5,059	20.24	24.26
2024-03-15	Z	KRG	20.64	20.91	20.55	20.77	0.02	2,968,231	6,567	20.53	23.04
2024-03-14	Z	KRG	21.19	21.24	20.55	20.78	-0.52	1,785,055	6,089	18.93	23.01
2024-03-13	Z	KRG	21.20	21.47	21.16	21.29	0.045	1,466,394	5,525	21.08	21.55
2024-03-12	Z	KRG	21.11	21.295	21.04	21.25	-0.02	1,344,975	5,089	21.02	21.49
2024-03-11	Z	KRG	21.35	21.47	21.10	21.28	-0.07	2,688,418	8,790	19.07	23.20
2024-03-08	Z	KRG	21.56	21.77	21.25	21.34	-0.01	2,125,794	6,381	21.21	21.58
2024-03-07	Z	KRG	21.43	21.49	21.21	21.34	-0.01	1,774,367	5,055	21.11	21.58
2024-03-06	Z	KRG	21.57	21.59	21.195	21.34	-0.10	1,518,605	4,651	21.06	21.53
2024-03-05	Z	KRG	21.36	21.655	21.27	21.44	0.015	1,390,022	4,383	21.20	21.67
2024-03-04	Z	KRG	21.30	21.465	21.19	21.42	0.14	1,479,191	6,141	21.16	21.63
2024-03-01	Z	KRG	21.43	21.525	21.09	21.275	-0.135	2,737,859	8,935	19.20	21.48
2024-02-29	Z	KRG	21.64	21.65	21.05	21.41	0.04	3,584,256	9,596	19.36	21.66
2024-02-28	Z	KRG	20.89	21.555	20.86	21.37	0.30	1,942,809	8,744	20.35	24.50
2024-02-27	Z	KRG	21.00	21.38	20.95	21.07	0.24	1,895,377	7,332	20.83	23.14
2024-02-26	Z	KRG	20.96	21.07	20.795	20.83	-0.23	1,578,564	5,413	18.62	25.13
2024-02-23	Z	KRG	21.25	21.27	21.02	21.06	-0.28	1,721,856	5,684	20.80	21.26
2024-02-22	Z	KRG	21.45	21.545	21.30	21.33	-0.17	1,383,244	6,404	21.08	21.56
2024-02-21	Z	KRG	21.25	21.555	21.13	21.49	0.21	2,251,864	8,301	19.17	23.98
2024-02-20	Z	KRG	21.29	21.55	21.155	21.28	-0.205	1,700,939	5,932	18.99	23.56
2024-02-19	Z	KRG	21.55	21.76	21.36	21.48	-0.36	0	0	21.30	23.54
2024-02-16	Z	KRG	21.55	21.76	21.36	21.48	-0.36	3,103,719	10,151	21.30	23.54
2024-02-15	Z	KRG	21.38	21.85	21.38	21.85	0.67	2,218,663	10,092	19.60	24.04
2024-02-14	Z	KRG	21.06	21.60	20.7925	21.18	-0.31	5,052,359	16,630	21.10	23.53
2024-02-13	Z	KRG	21.05	21.56	20.72	21.49	-0.19	3,840,563	15,699	18.62	22.14
2024-02-12	Z	KRG	21.48	21.80	21.445	21.67	0.17	3,346,443	11,381	19.45	24.14
2024-02-09	Z	KRG	21.58	21.64	21.355	21.50	-0.14	2,082,639	7,280	19.42	21.73
2024-02-08	Z	KRG	21.34	21.735	21.28	21.64	0.25	1,791,020	6,788	21.52	21.88
2024-02-07	Z	KRG	21.61	21.63	21.35	21.38	-0.155	1,465,669	4,912	21.13	21.61
2024-02-06	Z	KRG	21.07	21.61	21.01	21.54	0.445	1,707,756	7,049	19.47	21.77