|
Closing price on 11/29/2024
|
|
| Open |
3.21 |
| High |
3.21 |
| Low |
3.15 |
| Volume |
12,000 |
| Split-adjusted Price |
3.20 |
There is no data on 12/1/2024. Display data on 11/29/2024 instead.
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2024
|
0.00 / 0.00%
|
3.21
|
3.21
|
3.15
|
3.20
|
3.17
|
3.20
|
12,000
|
|
|
11/28/2024
|
0.00 / 0.00%
|
3.20
|
3.22
|
3.18
|
3.20
|
3.19
|
3.20
|
16,400
|
|
|
11/27/2024
|
-0.01 / -0.31%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
800
|
|
|
11/26/2024
|
-0.01 / -0.31%
|
3.23
|
3.23
|
3.18
|
3.21
|
3.19
|
3.21
|
44,100
|
|
|
11/25/2024
|
0.00 / 0.00%
|
3.22
|
3.23
|
3.19
|
3.22
|
3.21
|
3.22
|
2,800
|
|
|
11/22/2024
|
0.00 / 0.00%
|
3.22
|
3.23
|
3.19
|
3.22
|
3.21
|
3.22
|
3,500
|
|
|
11/21/2024
|
0.00 / 0.00%
|
3.23
|
3.23
|
3.20
|
3.22
|
3.22
|
3.22
|
3,800
|
|
|
11/20/2024
|
+0.02 / +0.63%
|
3.23
|
3.23
|
3.16
|
3.22
|
3.20
|
3.22
|
28,100
|
|
|
11/19/2024
|
-0.03 / -0.93%
|
3.24
|
3.24
|
3.20
|
3.20
|
3.22
|
3.20
|
19,000
|
|
|
11/18/2024
|
0.00 / 0.00%
|
3.24
|
3.24
|
3.22
|
3.23
|
3.23
|
3.23
|
22,000
|
|
|
11/15/2024
|
+0.01 / +0.31%
|
3.22
|
3.23
|
3.19
|
3.23
|
3.21
|
3.23
|
13,500
|
|
|
11/14/2024
|
+0.01 / +0.31%
|
3.26
|
3.26
|
3.20
|
3.22
|
3.20
|
3.22
|
8,700
|
|
|
11/13/2024
|
-0.01 / -0.31%
|
3.19
|
3.23
|
3.17
|
3.21
|
3.19
|
3.21
|
11,300
|
|
|
11/12/2024
|
-0.01 / -0.31%
|
3.20
|
3.23
|
3.20
|
3.22
|
3.20
|
3.22
|
11,500
|
|
|
11/11/2024
|
0.00 / 0.00%
|
3.23
|
3.23
|
3.21
|
3.23
|
3.22
|
3.23
|
1,300
|
|
|
11/8/2024
|
0.00 / 0.00%
|
3.23
|
3.24
|
3.20
|
3.23
|
3.22
|
3.23
|
9,100
|
|
|
11/7/2024
|
0.00 / 0.00%
|
3.23
|
3.24
|
3.22
|
3.23
|
3.23
|
3.23
|
16,200
|
|
|
11/6/2024
|
+0.01 / +0.31%
|
3.23
|
3.24
|
3.20
|
3.23
|
3.22
|
3.23
|
9,900
|
|
|
11/5/2024
|
0.00 / 0.00%
|
3.24
|
3.24
|
3.19
|
3.22
|
3.21
|
3.22
|
4,000
|
|
|
11/4/2024
|
0.00 / 0.00%
|
3.22
|
3.23
|
3.18
|
3.22
|
3.19
|
3.22
|
28,800
|
|
|
11/1/2024
|
+0.02 / +0.63%
|
3.20
|
3.24
|
3.19
|
3.22
|
3.20
|
3.22
|
16,600
|
|
|
10/31/2024
|
-0.02 / -0.62%
|
3.20
|
3.23
|
3.19
|
3.20
|
3.20
|
3.20
|
7,800
|
|
|
10/30/2024
|
-0.02 / -0.62%
|
3.20
|
3.24
|
3.19
|
3.22
|
3.21
|
3.22
|
1,800
|
|
|
10/29/2024
|
-0.02 / -0.61%
|
3.22
|
3.26
|
3.15
|
3.24
|
3.17
|
3.24
|
14,300
|
|
|
10/28/2024
|
+0.03 / +0.93%
|
3.20
|
3.26
|
3.20
|
3.26
|
3.23
|
3.26
|
7,000
|
|
|
10/25/2024
|
0.00 / 0.00%
|
3.22
|
3.24
|
3.20
|
3.23
|
3.21
|
3.23
|
39,400
|
|
|
10/24/2024
|
-0.01 / -0.31%
|
3.21
|
3.24
|
3.21
|
3.23
|
3.22
|
3.23
|
9,000
|
|
|
10/23/2024
|
+0.01 / +0.31%
|
3.20
|
3.24
|
3.20
|
3.24
|
3.22
|
3.24
|
19,500
|
|
|
10/22/2024
|
0.00 / 0.00%
|
3.23
|
3.23
|
3.20
|
3.23
|
3.22
|
3.23
|
10,300
|
|
|
10/21/2024
|
-0.01 / -0.31%
|
3.22
|
3.26
|
3.20
|
3.23
|
3.22
|
3.23
|
22,600
|
|
|