Kite Realty Group Trust (NY: KRG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	12.74	12.87	12.45	12.45	912,326	-0.41(-3.23%)
Nov 27, 2020	13.14	13.30	12.78	12.86	283,730	-0.27(-2.04%)
Nov 25, 2020	13.23	13.33	12.86	13.13	506,504	-0.29(-2.19%)
Nov 24, 2020	13.54	13.99	13.36	13.43	670,225	+0.35(+2.71%)
Nov 23, 2020	13.05	13.50	12.97	13.07	577,885	+0.33(+2.58%)
Nov 20, 2020	12.72	12.86	12.56	12.74	542,592	-0.06(-0.47%)
Nov 19, 2020	12.54	12.90	12.19	12.80	500,837	+0.14(+1.09%)
Nov 18, 2020	12.84	13.12	12.65	12.67	1,304,959	-0.12(-0.95%)
Nov 17, 2020	12.45	12.81	12.14	12.79	509,179	+0.17(+1.37%)
Nov 16, 2020	12.37	12.91	12.20	12.61	713,876	+0.72(+6.03%)
Nov 13, 2020	11.27	12.03	11.27	11.90	605,861	+0.70(+6.25%)
Nov 12, 2020	11.30	11.52	11.00	11.20	897,896	-0.35(-3.07%)
Nov 11, 2020	11.92	11.92	11.11	11.55	401,637	-0.41(-3.40%)
Nov 10, 2020	11.14	12.11	11.02	11.96	740,653	+0.94(+8.56%)
Nov 09, 2020	10.11	11.59	9.692	11.01	835,889	+2.17(+24.54%)
Nov 06, 2020	9.216	9.311	8.818	8.844	578,911	-0.29(-3.13%)
Nov 05, 2020	9.130	9.398	9.069	9.130	305,085	+0.03(+0.38%)
Nov 04, 2020	9.251	9.251	8.905	9.095	527,774	-0.30(-3.22%)
Nov 03, 2020	9.251	9.484	9.061	9.398	319,047	+0.33(+3.62%)
Nov 02, 2020	9.069	9.121	8.793	9.069	573,258	+0.11(+1.25%)
Oct 30, 2020	9.043	9.069	8.723	8.957	748,709	-0.13(-1.43%)
Oct 29, 2020	8.922	9.272	8.646	9.086	423,505	+0.07(+0.77%)
Oct 28, 2020	9.026	9.277	8.853	9.017	498,281	-0.34(-3.60%)
Oct 27, 2020	9.865	9.951	9.354	9.354	371,755	-0.50(-5.09%)
Oct 26, 2020	9.994	10.03	9.700	9.856	349,332	-0.34(-3.31%)
Oct 23, 2020	10.10	10.20	9.977	10.19	289,860	+0.21(+2.08%)
Oct 22, 2020	9.597	10.03	9.545	9.986	297,733	+0.36(+3.77%)
Oct 21, 2020	9.804	9.804	9.527	9.622	217,848	-0.10(-1.07%)
Oct 20, 2020	9.692	9.908	9.605	9.726	299,040	+0.17(+1.81%)
Oct 19, 2020	9.813	9.817	9.553	9.553	398,681	-0.21(-2.13%)
Oct 16, 2020	9.942	9.942	9.484	9.761	378,229	-0.22(-2.17%)
Oct 15, 2020	9.700	10.07	9.666	9.977	326,530	+0.15(+1.50%)
Oct 14, 2020	9.934	10.06	9.804	9.830	269,621	-0.16(-1.56%)
Oct 13, 2020	10.15	10.20	9.847	9.986	461,440	-0.29(-2.86%)
Oct 12, 2020	10.29	10.43	10.15	10.28	253,837	-0.02(-0.17%)
Oct 09, 2020	10.71	10.74	10.24	10.30	462,435	-0.27(-2.54%)
Oct 08, 2020	10.50	10.61	10.42	10.56	473,171	+0.16(+1.49%)
Oct 07, 2020	10.69	10.73	10.35	10.41	838,342	-0.09(-0.82%)
Oct 06, 2020	10.58	10.82	10.39	10.50	539,759	+0.07(+0.66%)
Oct 05, 2020	10.69	10.80	10.33	10.43	466,722	-0.11(-1.07%)
Oct 02, 2020	9.942	10.61	9.795	10.54	433,171	+0.22(+2.09%)
Oct 01, 2020	9.968	10.32	9.960	10.32	482,118	+0.38(+3.83%)
Sep 30, 2020	9.994	10.28	9.844	9.942	771,068	+0.03(+0.26%)
Sep 29, 2020	9.994	10.01	9.642	9.917	433,267	-0.09(-0.86%)
Sep 28, 2020	9.530	10.12	9.530	10.00	455,326	+0.65(+6.98%)
Sep 25, 2020	9.058	9.384	9.058	9.350	340,561	+0.21(+2.25%)
Sep 24, 2020	9.101	9.238	8.912	9.144	538,711	+0.07(+0.76%)
Sep 23, 2020	9.676	9.882	9.075	9.075	911,430	-0.62(-6.38%)
Sep 22, 2020	9.882	10.15	9.668	9.693	658,445	-0.18(-1.83%)
Sep 21, 2020	10.22	10.23	9.685	9.874	1,018,315	-0.63(-5.97%)
Sep 18, 2020	10.65	10.66	10.38	10.50	1,901,043	-0.10(-0.97%)
Sep 17, 2020	10.69	10.80	10.50	10.60	631,461	-0.15(-1.36%)
Sep 16, 2020	10.64	10.96	10.53	10.75	741,767	+0.24(+2.29%)
Sep 15, 2020	10.02	10.63	10.02	10.51	732,959	+0.54(+5.43%)
Sep 14, 2020	9.822	10.02	9.693	9.968	433,452	+0.42(+4.41%)
Sep 11, 2020	9.839	9.839	9.367	9.547	503,039	-0.27(-2.80%)
Sep 10, 2020	10.00	10.11	9.822	9.822	496,636	-0.20(-1.97%)
Sep 09, 2020	10.28	10.47	9.977	10.02	595,378	-0.20(-1.93%)
Sep 08, 2020	10.69	10.78	10.22	10.22	689,366	-0.59(-5.48%)
Sep 04, 2020	10.70	10.91	10.53	10.81	750,424	+0.25(+2.36%)
Sep 03, 2020	10.41	10.86	10.41	10.56	1,108,395	+0.18(+1.74%)
Sep 02, 2020	9.865	10.44	9.762	10.38	1,395,495	+0.50(+5.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.