|
Closing price on 2/20/2024
|
|
| Open |
3.53 |
| High |
3.55 |
| Low |
3.52 |
| Volume |
80,600 |
| Split-adjusted Price |
3.54 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2024
|
+0.02 / +0.57%
|
3.53
|
3.55
|
3.52
|
3.54
|
3.53
|
3.54
|
80,600
|
|
|
2/19/2024
|
+0.01 / +0.28%
|
3.51
|
3.53
|
3.51
|
3.52
|
3.51
|
3.52
|
75,800
|
|
|
2/16/2024
|
0.00 / 0.00%
|
3.50
|
3.51
|
3.47
|
3.51
|
3.50
|
3.51
|
66,400
|
|
|
2/15/2024
|
0.00 / 0.00%
|
3.51
|
3.52
|
3.48
|
3.51
|
3.51
|
3.51
|
9,900
|
|
|
2/7/2024
|
+0.01 / +0.29%
|
3.50
|
3.51
|
3.49
|
3.51
|
3.50
|
3.51
|
14,900
|
|
|
2/6/2024
|
+0.04 / +1.16%
|
3.46
|
3.51
|
3.46
|
3.50
|
3.48
|
3.50
|
65,600
|
|
|
2/5/2024
|
-0.04 / -1.14%
|
3.50
|
3.51
|
3.46
|
3.46
|
3.47
|
3.46
|
8,900
|
|
|
2/2/2024
|
-0.01 / -0.28%
|
3.51
|
3.51
|
3.47
|
3.50
|
3.49
|
3.50
|
14,300
|
|
|
2/1/2024
|
0.00 / 0.00%
|
3.51
|
3.51
|
3.46
|
3.51
|
3.48
|
3.51
|
17,200
|
|
|
1/31/2024
|
-0.01 / -0.28%
|
3.48
|
3.52
|
3.47
|
3.51
|
3.49
|
3.51
|
32,400
|
|
|
1/30/2024
|
0.00 / 0.00%
|
3.52
|
3.53
|
3.50
|
3.52
|
3.51
|
3.52
|
14,100
|
|
|
1/29/2024
|
0.00 / 0.00%
|
3.52
|
3.52
|
3.49
|
3.52
|
3.51
|
3.52
|
8,500
|
|
|
1/26/2024
|
+0.01 / +0.28%
|
3.51
|
3.52
|
3.50
|
3.52
|
3.51
|
3.52
|
18,300
|
|
|
1/25/2024
|
0.00 / 0.00%
|
3.48
|
3.52
|
3.48
|
3.51
|
3.50
|
3.51
|
34,900
|
|
|
1/24/2024
|
0.00 / 0.00%
|
3.51
|
3.52
|
3.49
|
3.51
|
3.50
|
3.51
|
14,800
|
|
|
1/23/2024
|
-0.01 / -0.28%
|
3.50
|
3.52
|
3.46
|
3.51
|
3.49
|
3.51
|
4,100
|
|
|
1/22/2024
|
0.00 / 0.00%
|
3.52
|
3.52
|
3.50
|
3.52
|
3.51
|
3.52
|
23,700
|
|
|
1/19/2024
|
+0.01 / +0.28%
|
3.47
|
3.52
|
3.47
|
3.52
|
3.51
|
3.52
|
74,700
|
|
|
1/18/2024
|
0.00 / 0.00%
|
3.50
|
3.51
|
3.47
|
3.51
|
3.47
|
3.51
|
19,700
|
|
|
1/17/2024
|
+0.01 / +0.29%
|
3.50
|
3.52
|
3.50
|
3.51
|
3.50
|
3.51
|
34,000
|
|
|
1/16/2024
|
0.00 / 0.00%
|
3.49
|
3.50
|
3.47
|
3.50
|
3.48
|
3.50
|
27,700
|
|
|
1/15/2024
|
-0.01 / -0.28%
|
3.47
|
3.51
|
3.47
|
3.50
|
3.49
|
3.50
|
19,300
|
|
|
1/12/2024
|
0.00 / 0.00%
|
3.52
|
3.52
|
3.49
|
3.51
|
3.50
|
3.51
|
28,400
|
|
|
1/11/2024
|
-0.01 / -0.28%
|
3.52
|
3.55
|
3.50
|
3.51
|
3.52
|
3.51
|
31,400
|
|
|
1/10/2024
|
-0.03 / -0.85%
|
3.56
|
3.56
|
3.51
|
3.52
|
3.53
|
3.52
|
21,400
|
|
|
1/9/2024
|
0.00 / 0.00%
|
3.55
|
3.56
|
3.51
|
3.55
|
3.55
|
3.55
|
21,200
|
|
|
1/8/2024
|
0.00 / 0.00%
|
3.59
|
3.59
|
3.51
|
3.55
|
3.56
|
3.55
|
17,600
|
|
|
1/5/2024
|
+0.01 / +0.28%
|
3.51
|
3.56
|
3.48
|
3.55
|
3.51
|
3.55
|
105,500
|
|
|
1/4/2024
|
0.00 / 0.00%
|
3.50
|
3.56
|
3.50
|
3.54
|
3.53
|
3.54
|
111,000
|
|
|
1/3/2024
|
0.00 / 0.00%
|
3.48
|
3.54
|
3.48
|
3.54
|
3.52
|
3.54
|
25,800
|
|
|