TipRanks
Go Ultimate55% OFF

Kroger Co. Shs Unsponsored Brazilian Depositary Receipt Repr 1 Sh (K1RC34) Historical Prices

BR:K1RC34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202660.0660.3060.0060.3060.30+3.72%2,25041.45
Oct 29, 202658.1464.6458.0058.1458.14+0.00%00.00
Oct 28, 202658.1464.6457.1358.1458.14+0.00%00.00
Oct 27, 202658.5658.5658.1458.1458.14-3.81%40.07
Oct 26, 202660.4460.4460.4460.4460.44+9.02%1803.50
Oct 23, 202655.4455.4455.4455.4455.44-1.26%140.27
Oct 22, 202655.7056.1555.7056.1556.15+6.85%2,426192.01
Oct 21, 202652.5554.3352.5552.5552.55+0.00%00.00
Oct 20, 202652.5552.5552.5552.5552.55-1.87%60.48
Oct 19, 202653.5553.5553.5553.5553.55-1.73%10.08
Oct 16, 202654.4954.4953.1354.4954.49+0.00%00.00
Oct 15, 202654.4954.4954.4954.4954.49+7.05%20.16
Oct 14, 202650.9053.4050.9050.9050.90+0.00%00.00
Oct 13, 202650.9050.9050.9050.9050.90+4.65%90.73
Oct 12, 202648.6451.2948.6448.6448.64+0.00%00.00
Oct 09, 202648.6451.2948.6448.6448.64+0.00%00.00
Oct 08, 202648.6451.8448.6448.6448.64+0.00%00.00
Oct 07, 202648.6450.2848.6448.6448.64+0.00%00.00
Oct 06, 202648.6448.6448.6448.6448.64+0.00%40.33
Oct 05, 202648.6448.6448.6448.6448.64-3.01%10.08
Oct 02, 202650.1551.7050.1550.1550.15+0.00%00.00
Oct 01, 202650.1551.9950.1550.1550.15+0.00%00.00
Sep 30, 202650.1551.0050.1550.1550.15+0.00%00.00
Sep 29, 202650.1553.0450.1550.1550.15+0.00%00.00
Sep 28, 202650.1552.4450.1550.1550.15+0.00%00.00
Sep 25, 202650.1551.1750.1550.1550.15+0.00%00.00
Sep 24, 202650.1551.2950.1550.1550.15+0.00%00.00
Sep 23, 202650.1550.1550.1550.1550.15-0.89%10.08
Sep 22, 202650.6050.6049.6850.6050.60+0.00%00.00
Sep 21, 202650.6050.6050.6050.6050.60-4.62%30040.04
Sep 18, 202653.0553.0551.4453.0553.05+0.00%00.00
Sep 17, 202653.0553.0551.9653.0553.05+0.00%00.00
Sep 16, 202653.0553.0553.0553.0553.05-0.92%10.13
Sep 15, 202652.5553.5452.5553.5453.54+10.19%7211.37
Sep 14, 202648.5952.4448.5948.5948.59+0.00%00.00
Sep 11, 202648.5950.2748.5948.5948.59+0.00%00.00
Sep 10, 202648.5948.5948.5948.5948.59-1.62%10.16
Sep 09, 202649.3949.3947.7949.3949.39+0.00%00.00
Sep 08, 202649.3949.3948.1649.3949.39+0.00%00.00
Sep 07, 202649.3950.5449.3049.3949.39+0.00%00.00
Sep 04, 202649.3950.5449.3049.3949.39+0.00%00.00
Sep 03, 202649.3950.2049.3949.3949.39+0.00%00.00
Sep 02, 202649.3949.3949.3949.3949.39-0.90%10.10
Sep 01, 202649.8450.0049.3449.8449.84+0.00%00.00
Aug 31, 202649.7449.8449.7449.8449.84+0.48%25140.55
Aug 28, 202649.6949.6949.6049.6049.60-0.18%30.49
Aug 27, 202650.2050.2049.6949.6949.69-1.51%50.82
Aug 26, 202650.4550.7050.4550.4550.45+0.20%70.27
Aug 25, 202650.8550.8550.3550.3550.35-1.66%532.11
Aug 24, 202656.1656.1651.1551.2051.20+5.42%783.27