|
Closing price on 1/7/2025
|
|
| Open |
3.23 |
| High |
3.24 |
| Low |
3.20 |
| Volume |
26,000 |
| Split-adjusted Price |
3.24 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2025
|
+0.01 / +0.31%
|
3.23
|
3.24
|
3.20
|
3.24
|
3.21
|
3.24
|
26,000
|
|
|
1/6/2025
|
0.00 / 0.00%
|
3.24
|
3.24
|
3.20
|
3.23
|
3.20
|
3.23
|
18,300
|
|
|
1/3/2025
|
-0.01 / -0.31%
|
3.24
|
3.25
|
3.20
|
3.23
|
3.22
|
3.23
|
3,300
|
|
|
1/2/2025
|
-0.01 / -0.31%
|
3.25
|
3.25
|
3.21
|
3.24
|
3.23
|
3.24
|
6,100
|
|
|
12/31/2024
|
-0.03 / -0.91%
|
3.27
|
3.29
|
3.24
|
3.25
|
3.26
|
3.25
|
1,400
|
|
|
12/30/2024
|
+0.03 / +0.92%
|
3.25
|
3.34
|
3.25
|
3.28
|
3.26
|
3.28
|
18,900
|
|
|
12/27/2024
|
+0.01 / +0.31%
|
3.24
|
3.25
|
3.20
|
3.25
|
3.23
|
3.25
|
7,100
|
|
|
12/26/2024
|
-0.01 / -0.31%
|
3.23
|
3.25
|
3.22
|
3.24
|
3.23
|
3.24
|
5,600
|
|
|
12/25/2024
|
+0.01 / +0.31%
|
3.21
|
3.25
|
3.21
|
3.25
|
3.22
|
3.25
|
55,200
|
|
|
12/24/2024
|
0.00 / 0.00%
|
3.24
|
3.24
|
3.20
|
3.24
|
3.22
|
3.24
|
1,900
|
|
|
12/23/2024
|
+0.01 / +0.31%
|
3.22
|
3.24
|
3.22
|
3.24
|
3.23
|
3.24
|
2,700
|
|
|
12/20/2024
|
+0.01 / +0.31%
|
3.18
|
3.23
|
3.18
|
3.23
|
3.20
|
3.23
|
9,400
|
|
|
12/19/2024
|
-0.02 / -0.62%
|
3.22
|
3.24
|
3.19
|
3.22
|
3.21
|
3.22
|
8,800
|
|
|
12/18/2024
|
0.00 / 0.00%
|
3.20
|
3.24
|
3.20
|
3.24
|
3.22
|
3.24
|
600
|
|
|
12/17/2024
|
0.00 / 0.00%
|
3.23
|
3.24
|
3.20
|
3.24
|
3.23
|
3.24
|
900
|
|
|
12/16/2024
|
0.00 / 0.00%
|
3.22
|
3.24
|
3.22
|
3.24
|
3.22
|
3.24
|
4,900
|
|
|
12/13/2024
|
0.00 / 0.00%
|
3.24
|
3.24
|
3.22
|
3.24
|
3.23
|
3.24
|
2,700
|
|
|
12/12/2024
|
0.00 / 0.00%
|
3.23
|
3.24
|
3.21
|
3.24
|
3.24
|
3.24
|
2,500
|
|
|
12/11/2024
|
0.00 / 0.00%
|
3.24
|
3.24
|
3.21
|
3.24
|
3.22
|
3.24
|
13,100
|
|
|
12/10/2024
|
0.00 / 0.00%
|
3.24
|
3.25
|
3.21
|
3.24
|
3.23
|
3.24
|
12,400
|
|
|
12/9/2024
|
+0.01 / +0.31%
|
3.22
|
3.24
|
3.22
|
3.24
|
3.23
|
3.24
|
4,700
|
|
|
12/6/2024
|
0.00 / 0.00%
|
3.23
|
3.24
|
3.21
|
3.23
|
3.22
|
3.23
|
17,100
|
|
|
12/5/2024
|
0.00 / 0.00%
|
3.24
|
3.24
|
3.20
|
3.23
|
3.23
|
3.23
|
8,000
|
|
|
12/4/2024
|
+0.01 / +0.31%
|
3.22
|
3.23
|
3.18
|
3.23
|
3.20
|
3.23
|
6,700
|
|
|
12/3/2024
|
0.00 / 0.00%
|
3.21
|
3.23
|
3.16
|
3.22
|
3.19
|
3.22
|
14,600
|
|
|
12/2/2024
|
+0.02 / +0.63%
|
3.16
|
3.22
|
3.15
|
3.22
|
3.18
|
3.22
|
19,300
|
|
|
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
|
|
|