|
Closing price on 5/23/2024
|
|
| Open |
3.48 |
| High |
3.49 |
| Low |
3.45 |
| Volume |
50,000 |
| Split-adjusted Price |
3.48 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
+0.01 / +0.29%
|
3.48
|
3.49
|
3.45
|
3.48
|
3.46
|
3.48
|
50,000
|
|
|
5/22/2024
|
-0.02 / -0.57%
|
3.51
|
3.62
|
3.46
|
3.47
|
3.49
|
3.47
|
89,700
|
|
|
5/21/2024
|
0.00 / 0.00%
|
3.49
|
3.50
|
3.44
|
3.49
|
3.48
|
3.49
|
30,200
|
|
|
5/20/2024
|
-0.06 / -1.69%
|
3.54
|
3.55
|
3.45
|
3.49
|
3.48
|
3.49
|
34,800
|
|
|
5/17/2024
|
-0.02 / -0.56%
|
3.55
|
3.56
|
3.33
|
3.55
|
3.48
|
3.55
|
145,500
|
|
|
5/16/2024
|
-0.04 / -1.11%
|
3.59
|
3.63
|
3.56
|
3.57
|
3.60
|
3.57
|
43,300
|
|
|
5/15/2024
|
+0.12 / +3.44%
|
3.49
|
3.63
|
3.48
|
3.61
|
3.54
|
3.61
|
143,600
|
|
|
5/14/2024
|
+0.03 / +0.87%
|
3.47
|
3.49
|
3.46
|
3.49
|
3.48
|
3.49
|
100,200
|
|
|
5/13/2024
|
-0.02 / -0.57%
|
3.48
|
3.48
|
3.44
|
3.46
|
3.46
|
3.46
|
25,700
|
|
|
5/10/2024
|
0.00 / 0.00%
|
3.47
|
3.49
|
3.40
|
3.48
|
3.45
|
3.48
|
15,200
|
|
|
5/9/2024
|
0.00 / 0.00%
|
3.49
|
3.49
|
3.44
|
3.48
|
3.47
|
3.48
|
8,200
|
|
|
5/8/2024
|
-0.02 / -0.57%
|
3.40
|
3.49
|
3.40
|
3.48
|
3.43
|
3.48
|
19,500
|
|
|
5/7/2024
|
+0.01 / +0.29%
|
3.49
|
3.50
|
3.46
|
3.50
|
3.49
|
3.50
|
13,500
|
|
|
5/6/2024
|
0.00 / 0.00%
|
3.45
|
3.49
|
3.43
|
3.49
|
3.47
|
3.49
|
44,900
|
|
|
5/3/2024
|
+0.01 / +0.29%
|
3.45
|
3.49
|
3.44
|
3.49
|
3.47
|
3.49
|
30,000
|
|
|
5/2/2024
|
+0.06 / +1.75%
|
3.35
|
3.48
|
3.35
|
3.48
|
3.44
|
3.48
|
41,000
|
|
|
4/26/2024
|
0.00 / 0.00%
|
3.43
|
3.44
|
3.42
|
3.42
|
3.43
|
3.42
|
1,000
|
|
|
4/25/2024
|
0.00 / 0.00%
|
3.42
|
3.43
|
3.25
|
3.42
|
3.34
|
3.42
|
118,000
|
|
|
4/24/2024
|
+0.01 / +0.29%
|
3.43
|
3.43
|
3.38
|
3.42
|
3.42
|
3.42
|
37,100
|
|
|
4/23/2024
|
-0.03 / -0.87%
|
3.45
|
3.45
|
3.36
|
3.41
|
3.38
|
3.41
|
15,000
|
|
|
4/22/2024
|
+0.02 / +0.58%
|
3.42
|
3.45
|
3.40
|
3.44
|
3.41
|
3.44
|
61,000
|
|
|
4/19/2024
|
+0.02 / +0.59%
|
3.40
|
3.47
|
3.40
|
3.42
|
3.40
|
3.42
|
9,400
|
|
|
4/17/2024
|
-0.05 / -1.45%
|
3.44
|
3.48
|
3.40
|
3.40
|
3.42
|
3.40
|
21,600
|
|
|
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
|
|
|