|
Closing price on 5/29/2025
|
|
| Open |
3.18 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
15,000 |
| Split-adjusted Price |
3.13 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
-0.01 / -0.32%
|
3.18
|
3.20
|
3.10
|
3.13
|
3.11
|
3.13
|
15,000
|
|
|
5/28/2025
|
-0.02 / -0.63%
|
3.19
|
3.19
|
3.08
|
3.14
|
3.10
|
3.14
|
131,700
|
|
|
5/27/2025
|
+0.07 / +2.27%
|
3.27
|
3.27
|
3.09
|
3.16
|
3.13
|
3.16
|
23,000
|
|
|
5/26/2025
|
+0.01 / +0.32%
|
3.09
|
3.09
|
3.02
|
3.09
|
3.07
|
3.09
|
23,300
|
|
|
5/23/2025
|
-0.02 / -0.65%
|
3.03
|
3.10
|
3.02
|
3.08
|
3.03
|
3.08
|
5,200
|
|
|
5/22/2025
|
+0.01 / +0.32%
|
3.05
|
3.14
|
3.05
|
3.10
|
3.09
|
3.10
|
11,400
|
|
|
5/21/2025
|
-0.01 / -0.32%
|
3.15
|
3.15
|
3.06
|
3.09
|
3.09
|
3.09
|
17,300
|
|
|
5/20/2025
|
+0.01 / +0.32%
|
3.07
|
3.15
|
3.06
|
3.10
|
3.09
|
3.10
|
10,800
|
|
|
5/19/2025
|
-0.01 / -0.32%
|
3.10
|
3.10
|
3.03
|
3.09
|
3.09
|
3.09
|
8,500
|
|
|
5/16/2025
|
0.00 / 0.00%
|
3.06
|
3.11
|
3.06
|
3.10
|
3.10
|
3.10
|
14,700
|
|
|
5/15/2025
|
+0.01 / +0.32%
|
3.08
|
3.11
|
3.02
|
3.10
|
3.09
|
3.10
|
48,700
|
|
|
5/14/2025
|
+0.01 / +0.32%
|
3.07
|
3.10
|
3.00
|
3.09
|
3.08
|
3.09
|
47,500
|
|
|
5/13/2025
|
+0.02 / +0.65%
|
3.06
|
3.09
|
3.04
|
3.08
|
3.07
|
3.08
|
29,700
|
|
|
5/12/2025
|
+0.02 / +0.66%
|
3.04
|
3.06
|
3.00
|
3.06
|
3.04
|
3.06
|
900
|
|
|
5/9/2025
|
-0.03 / -0.98%
|
3.07
|
3.07
|
2.96
|
3.04
|
3.02
|
3.04
|
12,800
|
|
|
5/8/2025
|
+0.04 / +1.32%
|
3.03
|
3.08
|
2.95
|
3.07
|
3.02
|
3.07
|
29,300
|
|
|
5/7/2025
|
+0.03 / +1.00%
|
2.99
|
3.03
|
2.99
|
3.03
|
3.00
|
3.03
|
12,300
|
|
|
5/6/2025
|
+0.01 / +0.33%
|
2.99
|
3.04
|
2.97
|
3.00
|
2.99
|
3.00
|
16,000
|
|
|
5/5/2025
|
-0.02 / -0.66%
|
3.10
|
3.10
|
2.92
|
2.99
|
2.94
|
2.99
|
14,700
|
|
|
4/29/2025
|
+0.01 / +0.33%
|
2.93
|
3.01
|
2.92
|
3.01
|
2.99
|
3.01
|
14,000
|
|
|
4/28/2025
|
0.00 / 0.00%
|
2.95
|
3.03
|
2.95
|
3.00
|
3.00
|
3.00
|
13,700
|
|
|
4/25/2025
|
+0.01 / +0.33%
|
2.99
|
3.00
|
2.82
|
3.00
|
2.96
|
3.00
|
24,400
|
|
|
4/24/2025
|
+0.02 / +0.67%
|
2.97
|
3.04
|
2.96
|
2.99
|
3.00
|
2.99
|
12,400
|
|
|
4/23/2025
|
-0.04 / -1.33%
|
2.93
|
3.00
|
2.93
|
2.97
|
2.97
|
2.97
|
8,400
|
|
|
4/22/2025
|
-0.03 / -0.99%
|
2.95
|
3.04
|
2.92
|
3.01
|
2.93
|
3.01
|
15,500
|
|
|
4/21/2025
|
+0.09 / +3.05%
|
3.07
|
3.07
|
2.91
|
3.04
|
2.98
|
3.04
|
14,900
|
|
|
4/18/2025
|
-0.20 / -6.35%
|
2.98
|
3.14
|
2.94
|
2.95
|
2.95
|
2.95
|
60,600
|
|
|
4/17/2025
|
+0.02 / +0.64%
|
3.20
|
3.20
|
2.94
|
3.15
|
3.07
|
3.15
|
700
|
|
|
4/16/2025
|
+0.05 / +1.62%
|
2.91
|
3.20
|
2.91
|
3.13
|
3.02
|
3.13
|
1,800
|
|
|
4/15/2025
|
0.00 / 0.00%
|
3.09
|
3.09
|
3.07
|
3.08
|
3.08
|
3.08
|
2,700
|
|
|