|
Closing price on 3/16/2023
|
|
| Open |
2.91 |
| High |
2.99 |
| Low |
2.91 |
| Volume |
17,500 |
| Split-adjusted Price |
2.94 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2023
|
-0.03 / -1.01%
|
2.91
|
2.99
|
2.91
|
2.94
|
2.92
|
2.94
|
17,500
|
|
|
3/15/2023
|
0.00 / 0.00%
|
2.97
|
3.00
|
2.97
|
2.97
|
2.97
|
2.97
|
53,700
|
|
|
3/14/2023
|
0.00 / 0.00%
|
2.99
|
3.00
|
2.92
|
2.97
|
2.95
|
2.97
|
38,400
|
|
|
3/13/2023
|
-0.03 / -1.00%
|
2.96
|
3.00
|
2.88
|
2.97
|
2.96
|
2.97
|
21,200
|
|
|
3/10/2023
|
-0.03 / -0.99%
|
2.96
|
3.03
|
2.96
|
3.00
|
2.99
|
3.00
|
29,000
|
|
|
3/9/2023
|
+0.01 / +0.33%
|
3.02
|
3.04
|
3.02
|
3.03
|
3.03
|
3.03
|
23,900
|
|
|
3/8/2023
|
+0.02 / +0.67%
|
3.01
|
3.02
|
2.99
|
3.02
|
3.00
|
3.02
|
53,200
|
|
|
3/7/2023
|
0.00 / 0.00%
|
3.03
|
3.03
|
2.98
|
3.00
|
3.00
|
3.00
|
21,400
|
|
|
3/6/2023
|
-0.05 / -1.64%
|
3.05
|
3.06
|
3.00
|
3.00
|
3.02
|
3.00
|
34,000
|
|
|
3/3/2023
|
+0.01 / +0.33%
|
3.04
|
3.05
|
3.00
|
3.05
|
3.04
|
3.05
|
11,700
|
|
|
3/2/2023
|
+0.01 / +0.33%
|
3.03
|
3.06
|
3.00
|
3.04
|
3.03
|
3.04
|
24,800
|
|
|
3/1/2023
|
-0.01 / -0.33%
|
3.04
|
3.04
|
3.00
|
3.03
|
3.02
|
3.03
|
9,600
|
|
|
2/28/2023
|
+0.01 / +0.33%
|
3.03
|
3.05
|
3.00
|
3.04
|
3.01
|
3.04
|
63,300
|
|
|
2/27/2023
|
-0.01 / -0.33%
|
3.04
|
3.05
|
2.96
|
3.03
|
3.00
|
3.03
|
17,800
|
|
|
2/24/2023
|
-0.04 / -1.30%
|
3.03
|
3.07
|
3.03
|
3.04
|
3.05
|
3.04
|
31,500
|
|
|
2/23/2023
|
-0.02 / -0.65%
|
3.14
|
3.14
|
3.00
|
3.08
|
3.07
|
3.08
|
35,600
|
|
|
2/22/2023
|
-0.05 / -1.59%
|
3.15
|
3.15
|
3.09
|
3.10
|
3.11
|
3.10
|
40,800
|
|
|
2/21/2023
|
+0.03 / +0.96%
|
3.14
|
3.18
|
3.09
|
3.15
|
3.12
|
3.15
|
147,900
|
|
|
2/20/2023
|
+0.06 / +1.96%
|
3.07
|
3.14
|
3.06
|
3.12
|
3.08
|
3.12
|
60,600
|
|
|
2/17/2023
|
-0.04 / -1.29%
|
3.12
|
3.12
|
3.05
|
3.06
|
3.08
|
3.06
|
56,100
|
|
|
2/16/2023
|
+0.02 / +0.65%
|
3.08
|
3.11
|
3.07
|
3.10
|
3.09
|
3.10
|
40,500
|
|
|
2/15/2023
|
+0.03 / +0.98%
|
3.07
|
3.09
|
3.05
|
3.08
|
3.06
|
3.08
|
25,600
|
|
|
2/14/2023
|
0.00 / 0.00%
|
3.04
|
3.10
|
3.00
|
3.05
|
3.05
|
3.05
|
26,400
|
|
|
2/13/2023
|
-0.05 / -1.61%
|
3.01
|
3.05
|
2.94
|
3.05
|
2.99
|
3.05
|
15,400
|
|
|
2/10/2023
|
0.00 / 0.00%
|
3.10
|
3.12
|
3.03
|
3.10
|
3.09
|
3.10
|
55,100
|
|
|
2/9/2023
|
+0.02 / +0.65%
|
3.07
|
3.12
|
3.07
|
3.10
|
3.11
|
3.10
|
56,800
|
|
|
2/8/2023
|
-0.01 / -0.32%
|
3.13
|
3.13
|
3.02
|
3.08
|
3.08
|
3.08
|
22,200
|
|
|
2/7/2023
|
-0.05 / -1.59%
|
3.12
|
3.17
|
3.07
|
3.09
|
3.11
|
3.09
|
79,800
|
|
|
2/6/2023
|
0.00 / 0.00%
|
3.21
|
3.21
|
3.10
|
3.14
|
3.12
|
3.14
|
56,100
|
|
|
2/3/2023
|
-0.01 / -0.32%
|
3.17
|
3.20
|
3.11
|
3.14
|
3.16
|
3.14
|
50,900
|
|
|