|
Closing price on 2/13/2026
|
|
| Open |
2.84 |
| High |
2.86 |
| Low |
2.72 |
| Volume |
19,600 |
| Split-adjusted Price |
2.80 |
There is no data on 2/15/2026. Display data on 2/13/2026 instead.
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.03 / -1.06%
|
2.84
|
2.86
|
2.72
|
2.80
|
2.80
|
2.80
|
19,600
|
|
|
2/12/2026
|
-0.04 / -1.39%
|
2.85
|
2.86
|
2.67
|
2.83
|
2.76
|
2.83
|
43,100
|
|
|
2/11/2026
|
-0.01 / -0.35%
|
2.88
|
2.89
|
2.83
|
2.87
|
2.85
|
2.87
|
8,900
|
|
|
2/10/2026
|
-0.02 / -0.69%
|
2.85
|
2.88
|
2.83
|
2.88
|
2.85
|
2.88
|
3,700
|
|
|
2/9/2026
|
+0.05 / +1.75%
|
2.92
|
2.92
|
2.80
|
2.90
|
2.83
|
2.90
|
16,300
|
|
|
2/6/2026
|
-0.05 / -1.72%
|
2.90
|
2.91
|
2.85
|
2.85
|
2.87
|
2.85
|
9,900
|
|
|
2/5/2026
|
+0.01 / +0.35%
|
2.92
|
2.93
|
2.89
|
2.90
|
2.89
|
2.90
|
118,600
|
|
|
2/4/2026
|
+0.01 / +0.35%
|
2.89
|
2.93
|
2.89
|
2.89
|
2.90
|
2.89
|
127,700
|
|
|
2/3/2026
|
-0.01 / -0.35%
|
2.91
|
2.91
|
2.86
|
2.88
|
2.87
|
2.88
|
10,900
|
|
|
2/2/2026
|
-0.01 / -0.34%
|
2.88
|
2.90
|
2.88
|
2.89
|
2.89
|
2.89
|
9,800
|
|
|
1/30/2026
|
-0.03 / -1.02%
|
2.93
|
2.93
|
2.88
|
2.90
|
2.91
|
2.90
|
1,500
|
|
|
1/29/2026
|
+0.01 / +0.34%
|
2.92
|
2.93
|
2.90
|
2.93
|
2.92
|
2.93
|
4,900
|
|
|
1/28/2026
|
0.00 / 0.00%
|
2.92
|
2.93
|
2.92
|
2.92
|
2.92
|
2.92
|
1,400
|
|
|
1/27/2026
|
0.00 / 0.00%
|
2.92
|
2.94
|
2.88
|
2.92
|
2.91
|
2.92
|
4,300
|
|
|
1/26/2026
|
+0.01 / +0.34%
|
2.93
|
2.93
|
2.89
|
2.92
|
2.90
|
2.92
|
7,800
|
|
|
1/23/2026
|
-0.02 / -0.68%
|
2.94
|
2.94
|
2.91
|
2.91
|
2.93
|
2.91
|
8,600
|
|
|
1/22/2026
|
0.00 / 0.00%
|
2.92
|
2.94
|
2.90
|
2.93
|
2.92
|
2.93
|
4,500
|
|
|
1/21/2026
|
+0.01 / +0.34%
|
2.94
|
2.94
|
2.91
|
2.93
|
2.93
|
2.93
|
1,200
|
|
|
1/20/2026
|
-0.02 / -0.68%
|
2.95
|
2.95
|
2.92
|
2.92
|
2.93
|
2.92
|
3,600
|
|
|
1/19/2026
|
-0.01 / -0.34%
|
2.93
|
2.95
|
2.93
|
2.94
|
2.93
|
2.94
|
4,800
|
|
|
1/16/2026
|
-0.02 / -0.67%
|
2.91
|
2.96
|
2.91
|
2.95
|
2.92
|
2.95
|
2,500
|
|
|
1/15/2026
|
0.00 / 0.00%
|
2.95
|
2.97
|
2.95
|
2.97
|
2.95
|
2.97
|
2,100
|
|
|
1/14/2026
|
0.00 / 0.00%
|
2.97
|
2.97
|
2.92
|
2.97
|
2.96
|
2.97
|
3,600
|
|
|
1/13/2026
|
0.00 / 0.00%
|
2.96
|
2.97
|
2.96
|
2.97
|
2.97
|
2.97
|
3,500
|
|
|
1/12/2026
|
0.00 / 0.00%
|
2.97
|
2.97
|
2.94
|
2.97
|
2.96
|
2.97
|
10,600
|
|
|
1/9/2026
|
0.00 / 0.00%
|
2.95
|
2.97
|
2.93
|
2.97
|
2.96
|
2.97
|
1,600
|
|
|
1/8/2026
|
0.00 / 0.00%
|
2.93
|
2.97
|
2.91
|
2.97
|
2.93
|
2.97
|
2,400
|
|
|
1/7/2026
|
+0.02 / +0.68%
|
2.95
|
2.97
|
2.92
|
2.97
|
2.96
|
2.97
|
27,200
|
|
|
1/6/2026
|
+0.01 / +0.34%
|
2.94
|
2.95
|
2.91
|
2.95
|
2.92
|
2.95
|
17,400
|
|
|
1/5/2026
|
-0.02 / -0.68%
|
2.96
|
2.97
|
2.91
|
2.94
|
2.95
|
2.94
|
4,300
|
|
|