|
Closing price on 4/16/2024
|
|
| Open |
3.43 |
| High |
3.53 |
| Low |
3.41 |
| Volume |
18,400 |
| Split-adjusted Price |
3.45 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2024
|
-0.01 / -0.29%
|
3.43
|
3.53
|
3.41
|
3.45
|
3.43
|
3.45
|
18,400
|
|
|
4/15/2024
|
-0.02 / -0.57%
|
3.48
|
3.56
|
3.45
|
3.46
|
3.46
|
3.46
|
31,700
|
|
|
4/12/2024
|
-0.01 / -0.29%
|
3.47
|
3.50
|
3.44
|
3.48
|
3.45
|
3.48
|
72,800
|
|
|
4/11/2024
|
-0.01 / -0.29%
|
3.50
|
3.50
|
3.47
|
3.49
|
3.48
|
3.49
|
8,000
|
|
|
4/10/2024
|
-0.01 / -0.28%
|
3.50
|
3.50
|
3.48
|
3.50
|
3.50
|
3.50
|
100,600
|
|
|
4/9/2024
|
-0.02 / -0.57%
|
3.35
|
3.53
|
3.35
|
3.51
|
3.49
|
3.51
|
18,200
|
|
|
4/8/2024
|
0.00 / 0.00%
|
3.52
|
3.53
|
3.49
|
3.53
|
3.51
|
3.53
|
52,300
|
|
|
4/5/2024
|
-0.01 / -0.28%
|
3.52
|
3.53
|
3.50
|
3.53
|
3.51
|
3.53
|
54,800
|
|
|
4/4/2024
|
-0.01 / -0.28%
|
3.53
|
3.54
|
3.51
|
3.54
|
3.52
|
3.54
|
84,800
|
|
|
4/3/2024
|
-0.03 / -0.84%
|
3.56
|
3.58
|
3.55
|
3.55
|
3.55
|
3.55
|
38,900
|
|
|
4/2/2024
|
0.00 / 0.00%
|
3.58
|
3.59
|
3.55
|
3.58
|
3.57
|
3.58
|
21,000
|
|
|
4/1/2024
|
-0.03 / -0.83%
|
3.60
|
3.60
|
3.56
|
3.58
|
3.58
|
3.58
|
30,100
|
|
|
3/29/2024
|
0.00 / 0.00%
|
3.56
|
3.61
|
3.55
|
3.61
|
3.57
|
3.61
|
11,400
|
|
|
3/28/2024
|
-0.01 / -0.28%
|
3.62
|
3.62
|
3.57
|
3.61
|
3.58
|
3.61
|
40,500
|
|
|
3/27/2024
|
0.00 / 0.00%
|
3.60
|
3.62
|
3.58
|
3.62
|
3.59
|
3.62
|
16,700
|
|
|
3/26/2024
|
+0.01 / +0.28%
|
3.61
|
3.62
|
3.57
|
3.62
|
3.60
|
3.62
|
73,900
|
|
|
3/25/2024
|
-0.02 / -0.55%
|
3.60
|
3.63
|
3.60
|
3.61
|
3.62
|
3.61
|
58,700
|
|
|
3/22/2024
|
+0.05 / +1.40%
|
3.58
|
3.65
|
3.58
|
3.63
|
3.62
|
3.63
|
199,300
|
|
|
3/21/2024
|
+0.01 / +0.28%
|
3.57
|
3.58
|
3.56
|
3.58
|
3.57
|
3.58
|
80,700
|
|
|
3/20/2024
|
+0.01 / +0.28%
|
3.54
|
3.57
|
3.53
|
3.57
|
3.55
|
3.57
|
139,000
|
|
|
3/19/2024
|
+0.01 / +0.28%
|
3.53
|
3.56
|
3.53
|
3.56
|
3.54
|
3.56
|
25,100
|
|
|
3/18/2024
|
-0.03 / -0.84%
|
3.58
|
3.58
|
3.52
|
3.55
|
3.54
|
3.55
|
95,700
|
|
|
3/15/2024
|
+0.04 / +1.13%
|
3.52
|
3.60
|
3.51
|
3.58
|
3.54
|
3.58
|
94,400
|
|
|
3/14/2024
|
+0.02 / +0.57%
|
3.52
|
3.54
|
3.51
|
3.54
|
3.52
|
3.54
|
62,800
|
|
|
3/13/2024
|
-0.01 / -0.28%
|
3.53
|
3.54
|
3.52
|
3.52
|
3.52
|
3.52
|
62,900
|
|
|
3/12/2024
|
+0.01 / +0.28%
|
3.51
|
3.55
|
3.51
|
3.53
|
3.53
|
3.53
|
55,700
|
|
|
3/11/2024
|
-0.04 / -1.12%
|
3.55
|
3.56
|
3.52
|
3.52
|
3.53
|
3.52
|
21,500
|
|
|
3/8/2024
|
-0.01 / -0.28%
|
3.56
|
3.57
|
3.53
|
3.56
|
3.55
|
3.56
|
41,400
|
|
|
3/7/2024
|
0.00 / 0.00%
|
3.55
|
3.57
|
3.53
|
3.57
|
3.55
|
3.57
|
128,800
|
|
|
3/6/2024
|
0.00 / 0.00%
|
3.56
|
3.58
|
3.54
|
3.57
|
3.55
|
3.57
|
71,200
|
|
|