|
Closing price on 4/3/2023
|
|
| Open |
2.80 |
| High |
2.82 |
| Low |
2.75 |
| Volume |
73,300 |
| Split-adjusted Price |
2.81 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2023
|
+0.12 / +4.46%
|
2.80
|
2.82
|
2.75
|
2.81
|
2.79
|
2.81
|
73,300
|
|
|
3/31/2023
|
-0.20 / -6.92%
|
2.89
|
2.91
|
2.69
|
2.69
|
2.72
|
2.69
|
237,700
|
|
|
3/30/2023
|
0.00 / 0.00%
|
2.89
|
2.93
|
2.86
|
2.89
|
2.88
|
2.89
|
104,800
|
|
|
3/29/2023
|
-0.04 / -1.37%
|
2.94
|
2.94
|
2.89
|
2.89
|
2.90
|
2.89
|
14,600
|
|
|
3/28/2023
|
0.00 / 0.00%
|
2.91
|
2.95
|
2.89
|
2.93
|
2.92
|
2.93
|
42,200
|
|
|
3/27/2023
|
0.00 / 0.00%
|
2.94
|
2.94
|
2.88
|
2.93
|
2.93
|
2.93
|
32,500
|
|
|
3/24/2023
|
+0.01 / +0.34%
|
2.90
|
2.93
|
2.86
|
2.93
|
2.89
|
2.93
|
49,400
|
|
|
3/23/2023
|
-0.02 / -0.68%
|
2.93
|
2.93
|
2.90
|
2.92
|
2.92
|
2.92
|
6,900
|
|
|
3/22/2023
|
0.00 / 0.00%
|
2.94
|
2.97
|
2.90
|
2.94
|
2.92
|
2.94
|
13,700
|
|
|
3/21/2023
|
0.00 / 0.00%
|
2.94
|
2.95
|
2.90
|
2.94
|
2.92
|
2.94
|
19,100
|
|
|
3/20/2023
|
0.00 / 0.00%
|
2.93
|
2.95
|
2.90
|
2.94
|
2.93
|
2.94
|
30,300
|
|
|
3/17/2023
|
0.00 / 0.00%
|
2.94
|
2.97
|
2.85
|
2.94
|
2.91
|
2.94
|
45,900
|
|
|
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
|
|
|