|
Closing price on 5/24/2023
|
|
| Open |
3.36 |
| High |
3.44 |
| Low |
3.36 |
| Volume |
146,600 |
| Split-adjusted Price |
3.42 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2023
|
+0.07 / +2.09%
|
3.36
|
3.44
|
3.36
|
3.42
|
3.41
|
3.42
|
146,600
|
|
|
5/23/2023
|
-0.05 / -1.47%
|
3.43
|
3.46
|
3.31
|
3.35
|
3.41
|
3.35
|
150,400
|
|
|
5/22/2023
|
+0.04 / +1.19%
|
3.37
|
3.44
|
3.31
|
3.40
|
3.39
|
3.40
|
237,500
|
|
|
5/19/2023
|
-0.04 / -1.18%
|
3.40
|
3.46
|
3.28
|
3.36
|
3.35
|
3.36
|
223,900
|
|
|
5/18/2023
|
-0.10 / -2.86%
|
3.50
|
3.51
|
3.40
|
3.40
|
3.43
|
3.40
|
327,000
|
|
|
5/17/2023
|
+0.05 / +1.45%
|
3.45
|
3.55
|
3.41
|
3.50
|
3.48
|
3.50
|
426,300
|
|
|
5/16/2023
|
0.00 / 0.00%
|
3.64
|
3.65
|
3.39
|
3.45
|
3.50
|
3.45
|
502,100
|
|
|
5/15/2023
|
+0.22 / +6.81%
|
3.45
|
3.45
|
3.40
|
3.45
|
3.45
|
3.45
|
764,100
|
|
|
5/12/2023
|
+0.21 / +6.95%
|
3.06
|
3.23
|
3.05
|
3.23
|
3.16
|
3.23
|
585,700
|
|
|
5/11/2023
|
+0.02 / +0.67%
|
3.00
|
3.07
|
3.00
|
3.02
|
3.04
|
3.02
|
177,500
|
|
|
5/10/2023
|
+0.10 / +3.45%
|
2.86
|
3.04
|
2.85
|
3.00
|
2.97
|
3.00
|
160,400
|
|
|
5/9/2023
|
-0.02 / -0.68%
|
2.90
|
2.91
|
2.87
|
2.90
|
2.90
|
2.90
|
29,800
|
|
|
5/8/2023
|
+0.06 / +2.10%
|
2.84
|
2.94
|
2.84
|
2.92
|
2.91
|
2.92
|
81,400
|
|
|
5/5/2023
|
-0.01 / -0.35%
|
2.87
|
2.88
|
2.81
|
2.86
|
2.85
|
2.86
|
25,500
|
|
|
5/4/2023
|
+0.06 / +2.14%
|
2.80
|
2.89
|
2.71
|
2.87
|
2.84
|
2.87
|
58,700
|
|
|
4/28/2023
|
-0.08 / -2.77%
|
2.90
|
2.90
|
2.80
|
2.81
|
2.85
|
2.81
|
60,200
|
|
|
4/27/2023
|
0.00 / 0.00%
|
2.89
|
2.91
|
2.69
|
2.89
|
2.79
|
2.89
|
83,900
|
|
|
4/26/2023
|
0.00 / 0.00%
|
2.89
|
2.91
|
2.83
|
2.89
|
2.85
|
2.89
|
35,500
|
|
|
4/25/2023
|
+0.01 / +0.35%
|
2.93
|
2.95
|
2.88
|
2.89
|
2.92
|
2.89
|
108,300
|
|
|
4/24/2023
|
+0.18 / +6.67%
|
2.75
|
2.88
|
2.73
|
2.88
|
2.85
|
2.88
|
176,800
|
|
|
4/21/2023
|
-0.14 / -4.93%
|
2.83
|
2.89
|
2.70
|
2.70
|
2.80
|
2.70
|
98,100
|
|
|
4/20/2023
|
-0.01 / -0.35%
|
2.84
|
2.85
|
2.82
|
2.84
|
2.84
|
2.84
|
32,400
|
|
|
4/19/2023
|
+0.01 / +0.35%
|
2.85
|
2.87
|
2.81
|
2.85
|
2.83
|
2.85
|
44,800
|
|
|
4/18/2023
|
-0.01 / -0.35%
|
2.86
|
2.88
|
2.81
|
2.84
|
2.84
|
2.84
|
35,300
|
|
|
4/17/2023
|
-0.03 / -1.04%
|
2.82
|
2.89
|
2.81
|
2.85
|
2.85
|
2.85
|
8,700
|
|
|
4/14/2023
|
-0.02 / -0.69%
|
2.92
|
2.92
|
2.81
|
2.88
|
2.87
|
2.88
|
33,200
|
|
|
4/13/2023
|
-0.01 / -0.34%
|
2.89
|
2.92
|
2.86
|
2.90
|
2.90
|
2.90
|
66,700
|
|
|
4/12/2023
|
-0.02 / -0.68%
|
2.93
|
2.93
|
2.87
|
2.91
|
2.91
|
2.91
|
27,900
|
|
|
4/11/2023
|
0.00 / 0.00%
|
2.94
|
2.94
|
2.86
|
2.93
|
2.91
|
2.93
|
57,500
|
|
|
4/10/2023
|
0.00 / 0.00%
|
2.90
|
2.98
|
2.90
|
2.93
|
2.92
|
2.93
|
50,100
|
|
|